Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	0.6400	0.6400	0.6100	0.6100	63,510	-0.03(-4.69%)
Oct 29, 2024	0.6300	0.6400	0.6300	0.6400	33,790	+0.01(+1.59%)
Oct 28, 2024	0.6200	0.6300	0.6200	0.6300	53,852	+0.02(+3.28%)
Oct 25, 2024	0.6400	0.6400	0.6100	0.6100	82,629	-0.03(-4.69%)
Oct 24, 2024	0.6300	0.6400	0.6100	0.6400	108,630	+0.03(+4.92%)
Oct 23, 2024	0.6400	0.6400	0.6100	0.6100	43,500	-0.01(-1.61%)
Oct 22, 2024	0.6300	0.6350	0.6200	0.6200	21,001	-0.01(-1.59%)
Oct 21, 2024	0.6500	0.6500	0.6200	0.6300	58,580	-0.02(-3.08%)
Oct 18, 2024	0.6500	0.6500	0.6400	0.6500	59,500	+0.00(+0.00%)
Oct 17, 2024	0.6500	0.6500	0.6500	0.6500	17,294	+0.00(+0.00%)
Oct 16, 2024	0.6400	0.6500	0.6300	0.6500	168,935	+0.01(+1.56%)
Oct 15, 2024	0.6300	0.6400	0.6100	0.6400	95,324	+0.01(+1.59%)
Oct 11, 2024				0.6300	0	-0.01(-1.56%)
Oct 10, 2024	0.6400	0.6400	0.6300	0.6400	37,611	+0.00(+0.00%)
Oct 09, 2024	0.6300	0.6400	0.6300	0.6400	44,500	+0.01(+1.59%)
Oct 08, 2024	0.6500	0.6500	0.6100	0.6300	132,912	-0.01(-1.56%)
Oct 07, 2024	0.5900	0.6400	0.5900	0.6400	140,547	+0.05(+8.47%)
Oct 04, 2024	0.6000	0.6100	0.5900	0.5900	81,680	-0.01(-1.67%)
Oct 03, 2024	0.6000	0.6000	0.5900	0.6000	74,445	+0.00(+0.00%)
Oct 02, 2024	0.6100	0.6100	0.5900	0.6000	36,598	+0.01(+1.69%)
Oct 01, 2024	0.6000	0.6000	0.5900	0.5900	51,900	+0.00(+0.00%)
Sep 30, 2024	0.5900	0.6000	0.5900	0.5900	98,345	+0.00(+0.00%)
Sep 27, 2024	0.6000	0.6100	0.5900	0.5900	75,770	-0.01(-1.67%)
Sep 26, 2024	0.6100	0.6100	0.5900	0.6000	32,231	-0.01(-1.64%)
Sep 25, 2024	0.6000	0.6100	0.6000	0.6100	95,688	+0.01(+1.67%)
Sep 24, 2024	0.6100	0.6100	0.5900	0.6000	142,928	+0.00(+0.00%)
Sep 23, 2024	0.6000	0.6100	0.5800	0.6000	214,804	+0.01(+1.69%)
Sep 20, 2024	0.6000	0.6100	0.5900	0.5900	91,030	-0.01(-1.67%)
Sep 19, 2024	0.6100	0.6200	0.6000	0.6000	92,873	-0.02(-3.23%)
Sep 18, 2024	0.6400	0.6400	0.6100	0.6200	157,444	-0.02(-3.13%)
Sep 17, 2024	0.6300	0.6400	0.6200	0.6400	40,000	+0.02(+3.23%)
Sep 16, 2024	0.6500	0.6600	0.6200	0.6200	167,892	-0.02(-3.13%)
Sep 13, 2024	0.6000	0.6600	0.5900	0.6400	450,832	+0.04(+6.67%)
Sep 12, 2024	0.6100	0.6100	0.5900	0.6000	87,466	+0.00(+0.00%)
Sep 11, 2024	0.6200	0.6300	0.5700	0.6000	653,280	+0.10(+20.00%)
Sep 10, 2024	0.5000	0.5000	0.4950	0.5000	105,025	+0.01(+1.01%)
Sep 09, 2024	0.5000	0.5100	0.4950	0.4950	34,604	-0.01(-1.00%)
Sep 06, 2024	0.5300	0.5300	0.4950	0.5000	96,900	-0.03(-5.66%)
Sep 05, 2024	0.5000	0.5400	0.5000	0.5300	147,432	+0.03(+6.00%)
Sep 04, 2024	0.4950	0.5100	0.4950	0.5000	132,484	+0.00(+0.00%)
Sep 03, 2024	0.4950	0.5100	0.4950	0.5000	103,466	+0.02(+3.09%)
Aug 30, 2024				0.4850	0	-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%)

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.