Indicators

Markets:

News

Gatekeeper Systems Inc (TSV:GSI)

1.430 +0.040 (+2.88%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	1.460	1.470	1.370	1.430	87,494	+0.04(+2.88%)
Apr 30, 2026	1.450	1.450	1.320	1.390	124,520	-0.04(-2.80%)
Apr 29, 2026	1.540	1.540	1.430	1.430	151,394	-0.08(-5.30%)
Apr 28, 2026	1.610	1.630	1.490	1.510	262,997	+0.12(+8.63%)
Apr 27, 2026	1.440	1.450	1.360	1.390	65,341	-0.03(-2.11%)
Apr 24, 2026	1.420	1.450	1.390	1.420	75,652	+0.04(+2.90%)
Apr 23, 2026	1.400	1.400	1.330	1.380	64,977	+0.01(+0.73%)
Apr 22, 2026	1.340	1.450	1.340	1.370	122,274	+0.01(+0.74%)
Apr 21, 2026	1.410	1.410	1.360	1.360	58,265	-0.05(-3.55%)
Apr 20, 2026	1.460	1.460	1.395	1.410	148,505	-0.06(-4.08%)
Apr 17, 2026	1.530	1.530	1.440	1.470	123,283	-0.05(-3.29%)
Apr 16, 2026	1.480	1.610	1.420	1.520	298,995	+0.09(+6.29%)
Apr 15, 2026	1.380	1.440	1.320	1.430	182,438	+0.07(+5.15%)
Apr 14, 2026	1.320	1.360	1.300	1.360	196,610	+0.04(+3.03%)
Apr 13, 2026	1.390	1.390	1.320	1.320	86,652	-0.02(-1.49%)
Apr 10, 2026	1.380	1.380	1.310	1.340	100,990	-0.01(-1.11%)
Apr 09, 2026	1.280	1.370	1.240	1.355	215,326	+0.09(+7.54%)
Apr 08, 2026	1.275	1.320	1.260	1.260	113,218	+0.04(+3.28%)
Apr 07, 2026	1.300	1.380	1.210	1.220	90,660	-0.05(-3.94%)
Apr 06, 2026	1.240	1.270	1.220	1.270	81,933	+0.03(+2.42%)
Apr 02, 2026				1.240	0	+0.07(+5.98%)
Apr 01, 2026	1.190	1.220	1.135	1.170	136,443	+0.03(+2.63%)
Mar 31, 2026	1.070	1.150	1.070	1.140	85,701	+0.04(+3.64%)
Mar 30, 2026	1.060	1.110	1.060	1.100	102,598	+0.03(+2.33%)
Mar 27, 2026	1.100	1.120	1.060	1.075	213,329	-0.03(-2.71%)
Mar 26, 2026	1.180	1.200	1.070	1.105	206,161	-0.07(-5.96%)
Mar 25, 2026	1.210	1.240	1.160	1.175	95,755	-0.02(-1.67%)
Mar 24, 2026	1.210	1.240	1.190	1.195	59,361	-0.03(-2.45%)
Mar 23, 2026	1.150	1.230	1.150	1.225	71,526	+0.06(+4.70%)
Mar 20, 2026	1.290	1.290	1.160	1.170	137,652	-0.07(-5.65%)
Mar 19, 2026	1.220	1.250	1.190	1.240	324,816	+0.01(+0.81%)
Mar 18, 2026	1.270	1.300	1.230	1.230	348,549	-0.04(-3.15%)
Mar 17, 2026	1.340	1.370	1.270	1.270	194,883	-0.04(-3.05%)
Mar 16, 2026	1.330	1.330	1.270	1.310	115,935	-0.02(-1.50%)
Mar 13, 2026	1.350	1.390	1.270	1.330	268,659	+0.00(+0.00%)
Mar 12, 2026	1.350	1.380	1.320	1.330	48,564	-0.02(-1.48%)
Mar 11, 2026	1.380	1.420	1.350	1.350	66,520	-0.04(-3.23%)
Mar 10, 2026	1.360	1.430	1.350	1.395	93,529	+0.05(+3.72%)
Mar 09, 2026	1.290	1.360	1.280	1.345	142,589	-0.02(-1.10%)
Mar 06, 2026	1.410	1.430	1.350	1.360	169,737	-0.07(-4.90%)
Mar 05, 2026	1.410	1.460	1.390	1.430	63,887	-0.01(-0.69%)
Mar 04, 2026	1.480	1.480	1.350	1.440	153,554	+0.00(+0.00%)
Mar 03, 2026	1.460	1.460	1.400	1.440	88,166	-0.03(-2.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.