Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.4850 -0.0050 (-1.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.4900 0.4900 0.4850 0.4850 36,000 -0.01(-1.02%)
Aug 29, 2024 0.5000 0.5000 0.4850 0.4900 119,955 -0.01(-1.01%)
Aug 28, 2024 0.5100 0.5100 0.4950 0.4950 72,745 -0.03(-4.81%)
Aug 27, 2024 0.5100 0.5300 0.5000 0.5200 40,300 +0.02(+2.97%)
Aug 26, 2024 0.4900 0.5050 0.4900 0.5050 78,302 -0.01(-0.98%)
Aug 23, 2024 0.5100 0.5200 0.5000 0.5100 28,664 +0.01(+2.00%)
Aug 22, 2024 0.5400 0.5400 0.4950 0.5000 76,589 -0.03(-5.66%)
Aug 21, 2024 0.4950 0.5400 0.4950 0.5300 176,690 +0.04(+7.07%)
Aug 20, 2024 0.5100 0.5100 0.4950 0.4950 36,289 -0.01(-1.00%)
Aug 19, 2024 0.5100 0.5100 0.5000 0.5000 120,199 -0.01(-1.96%)
Aug 16, 2024 0.5100 0.5100 0.5100 0.5100 40,532 +0.01(+2.00%)
Aug 15, 2024 0.5000 0.5300 0.5000 0.5000 101,600 +0.00(+0.00%)
Aug 14, 2024 0.4950 0.5100 0.4900 0.5000 153,000 -0.01(-1.96%)
Aug 13, 2024 0.5100 0.5100 0.4900 0.5100 61,201 +0.00(+0.00%)
Aug 12, 2024 0.4850 0.5100 0.4800 0.5100 120,119 +0.03(+5.15%)
Aug 09, 2024 0.5000 0.5100 0.4850 0.4850 100,298 -0.02(-3.00%)
Aug 08, 2024 0.5300 0.5300 0.5000 0.5000 35,627 -0.02(-3.85%)
Aug 07, 2024 0.5000 0.5200 0.4900 0.5200 103,300 +0.03(+6.12%)
Aug 06, 2024 0.4900 0.4900 0.4750 0.4900 103,080 +0.00(+0.00%)
Aug 02, 2024 0.4900 0 -0.01(-2.00%)
Aug 01, 2024 0.5500 0.5500 0.4900 0.5000 193,142 -0.04(-7.41%)
Jul 31, 2024 0.5300 0.5500 0.5000 0.5400 767,908 -0.05(-8.47%)
Jul 30, 2024 0.6000 0.6100 0.5900 0.5900 141,598 +0.00(+0.00%)
Jul 29, 2024 0.6000 0.6100 0.5900 0.5900 65,537 -0.01(-1.67%)
Jul 26, 2024 0.5900 0.6200 0.5800 0.6000 147,133 +0.02(+3.45%)
Jul 25, 2024 0.6000 0.6100 0.5800 0.5800 188,676 -0.02(-3.33%)
Jul 24, 2024 0.6400 0.6400 0.6000 0.6000 163,951 -0.02(-3.23%)
Jul 23, 2024 0.6300 0.6300 0.6100 0.6200 111,395 +0.00(+0.00%)
Jul 22, 2024 0.6500 0.6700 0.6100 0.6200 192,288 -0.04(-6.06%)
Jul 19, 2024 0.6800 0.6800 0.6500 0.6600 44,500 -0.01(-1.49%)
Jul 18, 2024 0.6900 0.6900 0.6500 0.6700 83,101 -0.01(-1.47%)
Jul 17, 2024 0.7000 0.7000 0.6700 0.6800 87,438 -0.02(-2.86%)
Jul 16, 2024 0.7100 0.7100 0.6900 0.7000 114,572 +0.00(+0.00%)
Jul 15, 2024 0.6600 0.7200 0.6400 0.7000 242,600 +0.05(+7.69%)
Jul 12, 2024 0.6300 0.6500 0.6300 0.6500 45,089 +0.03(+4.84%)
Jul 11, 2024 0.6400 0.6400 0.6200 0.6200 52,151 -0.01(-1.59%)
Jul 10, 2024 0.6400 0.6500 0.6300 0.6300 42,215 -0.01(-1.56%)
Jul 09, 2024 0.6500 0.6500 0.6400 0.6400 44,500 +0.00(+0.00%)
Jul 08, 2024 0.6500 0.6500 0.6300 0.6400 38,600 -0.01(-1.54%)
Jul 05, 2024 0.6300 0.6500 0.6200 0.6500 44,700 +0.03(+4.84%)
Jul 04, 2024 0.6300 0.6300 0.6200 0.6200 18,750 +0.00(+0.00%)
Jul 03, 2024 0.6400 0.6400 0.6200 0.6200 10,005 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.