Gatekeeper Systems Inc (TSV: GSI )

0.6300 +0.0200 (+3.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.