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 -0.0150 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 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%)
Jul 02, 2024 0.6100 0.6300 0.6100 0.6200 57,998 +0.01(+1.64%)
Jun 28, 2024 0.6100 0 +0.00(+0.00%)
Jun 27, 2024 0.6300 0.6300 0.6000 0.6100 40,450 -0.02(-3.17%)
Jun 26, 2024 0.6300 0.6400 0.6200 0.6300 19,500 +0.00(+0.00%)
Jun 25, 2024 0.6400 0.6400 0.6200 0.6300 42,101 +0.01(+1.61%)
Jun 24, 2024 0.6500 0.6500 0.6200 0.6200 30,040 -0.01(-1.59%)
Jun 21, 2024 0.6200 0.6500 0.5900 0.6300 129,250 +0.03(+5.00%)
Jun 20, 2024 0.6000 0.6000 0.5800 0.6000 104,712 -0.02(-3.23%)
Jun 19, 2024 0.6300 0.6300 0.6100 0.6200 111,608 +0.00(+0.00%)
Jun 18, 2024 0.6300 0.6400 0.6200 0.6200 39,340 -0.01(-1.59%)
Jun 17, 2024 0.6300 0.6400 0.6300 0.6300 39,000 +0.00(+0.00%)
Jun 14, 2024 0.6600 0.6600 0.6200 0.6300 138,940 -0.03(-4.55%)
Jun 13, 2024 0.6700 0.6700 0.6500 0.6600 83,960 +0.00(+0.00%)
Jun 12, 2024 0.6600 0.6700 0.6600 0.6600 49,352 +0.01(+1.54%)
Jun 11, 2024 0.6700 0.6900 0.6500 0.6500 110,994 -0.03(-4.41%)
Jun 10, 2024 0.6800 0.6900 0.6700 0.6800 45,700 +0.00(+0.00%)
Jun 07, 2024 0.6800 0.6900 0.6800 0.6800 50,011 +0.00(+0.00%)
Jun 06, 2024 0.7000 0.7000 0.6700 0.6800 61,015 -0.02(-2.86%)
Jun 05, 2024 0.6800 0.7000 0.6800 0.7000 26,500 +0.02(+2.94%)
Jun 04, 2024 0.7000 0.7100 0.6800 0.6800 36,586 -0.01(-1.45%)
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.