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

Gatekeeper Systems Inc (TSV:GSI)

0.4150 -0.0050 (-1.19%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 0.4250 0.4250 0.4100 0.4150 56,253 -0.01(-1.19%)
Apr 24, 2025 0.4350 0.4350 0.4100 0.4200 102,650 -0.01(-2.33%)
Apr 23, 2025 0.4500 0.4500 0.4300 0.4300 30,400 -0.01(-2.27%)
Apr 22, 2025 0.4000 0.4400 0.4000 0.4400 95,975 +0.03(+7.32%)
Apr 21, 2025 0.4250 0.4250 0.4100 0.4100 80,471 -0.02(-3.53%)
Apr 17, 2025 0.4250 0 -0.02(-3.41%)
Apr 16, 2025 0.4350 0.4400 0.4350 0.4400 30,000 +0.00(+0.00%)
Apr 15, 2025 0.4650 0.4650 0.4350 0.4400 64,942 -0.01(-2.22%)
Apr 14, 2025 0.4500 0.4600 0.4500 0.4500 28,550 -0.01(-1.10%)
Apr 11, 2025 0.4500 0.4550 0.4400 0.4550 38,730 +0.01(+2.25%)
Apr 10, 2025 0.4750 0.4750 0.4450 0.4450 24,287 -0.02(-4.30%)
Apr 09, 2025 0.4450 0.4650 0.4350 0.4650 35,503 +0.03(+5.68%)
Apr 08, 2025 0.4400 0.4550 0.4400 0.4400 26,504 +0.00(+0.00%)
Apr 07, 2025 0.4350 0.4550 0.4200 0.4400 124,100 -0.01(-2.22%)
Apr 04, 2025 0.4400 0.4550 0.4400 0.4500 73,493 -0.02(-4.26%)
Apr 03, 2025 0.4500 0.4800 0.4450 0.4700 78,500 +0.00(+0.00%)
Apr 02, 2025 0.4800 0.4800 0.4600 0.4700 32,516 +0.00(+0.00%)
Apr 01, 2025 0.4900 0.4900 0.4700 0.4700 47,600 -0.02(-4.08%)
Mar 31, 2025 0.4900 0.4900 0.4800 0.4900 57,500 +0.00(+0.00%)
Mar 28, 2025 0.5100 0.5100 0.4750 0.4900 120,535 -0.01(-2.00%)
Mar 27, 2025 0.5100 0.5200 0.4950 0.5000 74,000 +0.00(+0.00%)
Mar 26, 2025 0.5200 0.5200 0.4950 0.5000 53,508 -0.01(-1.96%)
Mar 25, 2025 0.5100 0.5200 0.5000 0.5100 63,500 -0.01(-1.92%)
Mar 24, 2025 0.5600 0.5600 0.5200 0.5200 146,000 -0.03(-5.45%)
Mar 21, 2025 0.5300 0.5600 0.5300 0.5500 138,243 +0.02(+3.77%)
Mar 20, 2025 0.5500 0.5500 0.5300 0.5300 32,298 -0.02(-3.64%)
Mar 19, 2025 0.5300 0.5600 0.5100 0.5500 131,943 +0.02(+3.77%)
Mar 18, 2025 0.4800 0.5400 0.4700 0.5300 240,300 +0.07(+13.98%)
Mar 17, 2025 0.4950 0.4950 0.4650 0.4650 95,444 -0.03(-6.06%)
Mar 14, 2025 0.5000 0.5000 0.4900 0.4950 47,710 +0.00(+0.00%)
Mar 13, 2025 0.5000 0.5000 0.4900 0.4950 91,014 -0.02(-2.94%)
Mar 12, 2025 0.4700 0.5100 0.4700 0.5100 49,200 +0.04(+9.68%)
Mar 11, 2025 0.4700 0.4750 0.4600 0.4650 50,002 +0.01(+2.20%)
Mar 10, 2025 0.4600 0.4650 0.4550 0.4550 41,000 -0.01(-3.19%)
Mar 07, 2025 0.4600 0.4700 0.4480 0.4700 251,951 +0.00(+0.00%)
Mar 06, 2025 0.4750 0.4900 0.4700 0.4700 71,311 +0.00(+1.08%)
Mar 05, 2025 0.4500 0.4650 0.4500 0.4650 42,500 +0.03(+6.90%)
Mar 04, 2025 0.4900 0.4900 0.4350 0.4350 299,176 -0.04(-9.37%)
Mar 03, 2025 0.5200 0.5200 0.4800 0.4800 218,441 -0.05(-9.43%)
Feb 28, 2025 0.5200 0.5300 0.5000 0.5300 138,200 +0.02(+3.92%)
Feb 27, 2025 0.5200 0.5200 0.4900 0.5100 145,405 +0.00(+0.00%)
Feb 26, 2025 0.5100 0.5200 0.5100 0.5100 16,909 +0.00(+0.00%)
Feb 25, 2025 0.5400 0.5400 0.5100 0.5100 109,154 -0.03(-5.56%)
Feb 24, 2025 0.5400 0.5500 0.5400 0.5400 25,565 +0.01(+1.89%)
Feb 21, 2025 0.5600 0.5600 0.5300 0.5300 107,404 -0.02(-3.64%)
Feb 20, 2025 0.5300 0.5500 0.5300 0.5500 46,385 +0.02(+3.77%)
Feb 19, 2025 0.5100 0.5600 0.5000 0.5300 263,222 -0.04(-7.02%)
Feb 18, 2025 0.6200 0.6200 0.5600 0.5700 193,811 -0.05(-8.06%)
Feb 14, 2025 0.6200 0 +0.02(+3.33%)
Feb 13, 2025 0.5800 0.6200 0.5400 0.6000 157,243 +0.01(+1.69%)
Feb 12, 2025 0.6000 0.6000 0.5800 0.5900 107,209 -0.01(-1.67%)
Feb 11, 2025 0.5900 0.6000 0.5600 0.6000 83,662 +0.01(+1.69%)
Feb 10, 2025 0.5300 0.6100 0.5200 0.5900 616,706 +0.07(+13.46%)
Feb 07, 2025 0.5000 0.5200 0.4800 0.5200 261,195 +0.03(+6.12%)
Feb 06, 2025 0.5200 0.5200 0.4800 0.4900 369,666 -0.04(-7.55%)
Feb 05, 2025 0.4600 0.5400 0.4350 0.5300 439,061 +0.08(+16.48%)
Feb 04, 2025 0.4700 0.4800 0.4550 0.4550 127,460 -0.01(-1.09%)
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 following
Privacy Policy and Terms Of Service.