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

Gatekeeper Systems Inc (TSV:GSI)

1.750 -0.090 (-4.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 16, 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 (%)
Sep 15, 2025 1.900 1.900 1.820 1.840 169,896 -0.05(-2.65%)
Sep 12, 2025 1.850 1.900 1.830 1.890 360,578 +0.05(+2.72%)
Sep 11, 2025 1.800 1.860 1.760 1.840 382,954 +0.08(+4.55%)
Sep 10, 2025 1.800 1.800 1.730 1.760 355,755 -0.02(-1.12%)
Sep 09, 2025 1.790 1.800 1.730 1.780 260,255 -0.02(-1.11%)
Sep 08, 2025 1.820 1.830 1.740 1.800 578,628 +0.00(+0.00%)
Sep 05, 2025 1.720 1.825 1.695 1.800 613,825 +0.07(+4.05%)
Sep 04, 2025 1.790 1.790 1.670 1.730 820,494 -0.06(-3.35%)
Sep 03, 2025 2.020 2.050 1.750 1.790 950,136 -0.11(-5.79%)
Sep 02, 2025 1.780 1.920 1.730 1.900 777,164 +0.16(+9.20%)
Aug 29, 2025 1.740 0 +0.17(+10.83%)
Aug 28, 2025 1.560 1.585 1.490 1.570 178,388 +0.02(+1.29%)
Aug 27, 2025 1.490 1.580 1.470 1.550 359,255 +0.07(+5.08%)
Aug 26, 2025 1.380 1.500 1.380 1.475 426,758 +0.12(+9.26%)
Aug 25, 2025 1.300 1.390 1.300 1.350 295,590 +0.05(+3.85%)
Aug 22, 2025 1.300 1.340 1.300 1.300 69,762 +0.03(+1.96%)
Aug 21, 2025 1.320 1.320 1.260 1.275 125,781 -0.05(-3.41%)
Aug 20, 2025 1.340 1.340 1.240 1.320 183,931 +0.02(+1.54%)
Aug 19, 2025 1.350 1.390 1.300 1.300 163,894 -0.03(-2.26%)
Aug 18, 2025 1.310 1.345 1.280 1.330 104,704 -0.00(-0.37%)
Aug 15, 2025 1.420 1.420 1.330 1.335 235,349 -0.06(-4.30%)
Aug 14, 2025 1.430 1.430 1.380 1.395 63,609 -0.03(-2.11%)
Aug 13, 2025 1.490 1.490 1.380 1.425 162,265 -0.05(-3.72%)
Aug 12, 2025 1.500 1.500 1.420 1.480 225,143 -0.02(-1.33%)
Aug 11, 2025 1.430 1.510 1.400 1.500 521,807 +0.06(+4.17%)
Aug 08, 2025 1.360 1.480 1.320 1.440 594,608 +0.09(+6.67%)
Aug 07, 2025 1.340 1.350 1.290 1.350 232,093 -0.01(-0.74%)
Aug 06, 2025 1.360 1.375 1.340 1.360 239,687 -0.01(-0.73%)
Aug 05, 2025 1.300 1.410 1.270 1.370 376,342 +0.06(+4.58%)
Aug 01, 2025 1.310 0 +0.06(+4.80%)
Jul 31, 2025 1.290 1.300 1.240 1.250 411,202 -0.05(-3.85%)
Jul 30, 2025 1.280 1.310 1.270 1.300 258,789 -0.01(-0.76%)
Jul 29, 2025 1.300 1.320 1.280 1.310 155,013 -0.01(-0.76%)
Jul 28, 2025 1.330 1.350 1.290 1.320 187,069 -0.03(-2.22%)
Jul 25, 2025 1.340 1.370 1.300 1.350 278,920 +0.00(+0.00%)
Jul 24, 2025 1.350 1.400 1.330 1.350 201,616 +0.00(+0.00%)
Jul 23, 2025 1.320 1.390 1.310 1.350 312,037 +0.00(+0.00%)
Jul 22, 2025 1.360 1.370 1.290 1.350 207,429 +0.00(+0.00%)
Jul 21, 2025 1.400 1.430 1.350 1.350 153,440 -0.05(-3.57%)
Jul 18, 2025 1.440 1.450 1.390 1.400 220,440 -0.01(-0.71%)
Jul 17, 2025 1.300 1.520 1.300 1.410 534,334 +0.10(+7.63%)
Jul 16, 2025 1.300 1.310 1.280 1.310 304,666 -0.04(-2.96%)
Jul 15, 2025 1.240 1.380 1.230 1.350 1,327,286 +0.03(+2.27%)
Jul 14, 2025 1.410 1.410 1.290 1.320 253,777 -0.09(-6.38%)
Jul 11, 2025 1.290 1.460 1.280 1.410 348,738 +0.11(+8.46%)
Jul 10, 2025 1.250 1.320 1.250 1.300 338,956 +0.01(+0.78%)
Jul 09, 2025 1.270 1.330 1.210 1.290 353,619 +0.00(+0.00%)
Jul 08, 2025 1.380 1.400 1.280 1.290 370,022 -0.11(-7.86%)
Jul 07, 2025 1.370 1.440 1.370 1.400 368,086 +0.00(+0.00%)
Jul 04, 2025 1.450 1.430 1.400 1.400 126,176 -0.06(-4.11%)
Jul 03, 2025 1.400 1.490 1.380 1.460 462,772 +0.08(+5.80%)
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.