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

Gatekeeper Systems Inc (TSV: GSI )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Jul 11, 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 (%)
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%)
Jun 03, 2024 0.6900 0.7000 0.6900 0.6900 23,600 +0.00(+0.00%)
May 31, 2024 0.6900 0.7000 0.6900 0.6900 9,500 +0.00(+0.00%)
May 30, 2024 0.6900 0.7000 0.6800 0.6900 33,655 +0.00(+0.00%)
May 29, 2024 0.6900 0.7000 0.6800 0.6900 136,172 +0.00(+0.00%)
May 28, 2024 0.6900 0.7000 0.6900 0.6900 79,359 +0.01(+1.47%)
May 27, 2024 0.6800 0.6900 0.6800 0.6800 31,611 +0.00(+0.00%)
May 24, 2024 0.6900 0.7000 0.6800 0.6800 31,510 -0.01(-1.45%)
May 23, 2024 0.6900 0.6900 0.6900 0.6900 10,100 +0.00(+0.00%)
May 22, 2024 0.7000 0.7000 0.6900 0.6900 50,472 -0.02(-2.13%)
May 21, 2024 0.7200 0.7200 0.7000 0.7050 74,136 -0.01(-0.70%)
May 17, 2024 0.7100 0 +0.01(+1.43%)
May 16, 2024 0.7200 0.7300 0.7000 0.7000 78,844 -0.02(-2.78%)
May 15, 2024 0.7100 0.7300 0.7000 0.7200 159,500 +0.01(+1.41%)
May 14, 2024 0.6900 0.7200 0.6900 0.7100 72,960 +0.02(+2.90%)
May 13, 2024 0.7100 0.7100 0.6900 0.6900 44,387 -0.01(-1.43%)
May 10, 2024 0.6900 0.7000 0.6900 0.7000 127,848 -0.01(-1.41%)
May 09, 2024 0.7100 0.7100 0.7000 0.7100 70,082 +0.02(+2.90%)
May 08, 2024 0.7200 0.7200 0.6900 0.6900 92,086 +0.00(+0.00%)
May 07, 2024 0.6900 0.7100 0.6900 0.6900 96,878 +0.00(+0.00%)
May 06, 2024 0.7000 0.7000 0.6800 0.6900 43,156 +0.00(+0.00%)
May 03, 2024 0.7000 0.7000 0.6600 0.6900 119,987 -0.01(-1.43%)
May 02, 2024 0.6700 0.7100 0.6600 0.7000 243,444 +0.02(+2.94%)
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.