Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gatekeeper Systems Inc
(TSV:
GSI
)
0.7000
UNCHANGED
Streaming Delayed Price
Updated: 2:01 PM EDT, Jul 16, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 15, 2024
0.6600
0.7200
0.6400
0.7000
242,600
+0.05(+7.69%)
Jul 12, 2024
0.6300
0.6500
0.6300
0.6500
45,089
+0.03(+4.84%)
Jul 11, 2024
0.6400
0.6400
0.6200
0.6200
52,151
-0.01(-1.59%)
Jul 10, 2024
0.6400
0.6500
0.6300
0.6300
42,215
-0.01(-1.56%)
Jul 09, 2024
0.6500
0.6500
0.6400
0.6400
44,500
+0.00(+0.00%)
Jul 08, 2024
0.6500
0.6500
0.6300
0.6400
38,600
-0.01(-1.54%)
Jul 05, 2024
0.6300
0.6500
0.6200
0.6500
44,700
+0.03(+4.84%)
Jul 04, 2024
0.6300
0.6300
0.6200
0.6200
18,750
+0.00(+0.00%)
Jul 03, 2024
0.6400
0.6400
0.6200
0.6200
10,005
+0.00(+0.00%)
Jul 02, 2024
0.6100
0.6300
0.6100
0.6200
57,998
+0.01(+1.64%)
Jun 28, 2024
0.6100
0
+0.00(+0.00%)
Jun 27, 2024
0.6300
0.6300
0.6000
0.6100
40,450
-0.02(-3.17%)
Jun 26, 2024
0.6300
0.6400
0.6200
0.6300
19,500
+0.00(+0.00%)
Jun 25, 2024
0.6400
0.6400
0.6200
0.6300
42,101
+0.01(+1.61%)
Jun 24, 2024
0.6500
0.6500
0.6200
0.6200
30,040
-0.01(-1.59%)
Jun 21, 2024
0.6200
0.6500
0.5900
0.6300
129,250
+0.03(+5.00%)
Jun 20, 2024
0.6000
0.6000
0.5800
0.6000
104,712
-0.02(-3.23%)
Jun 19, 2024
0.6300
0.6300
0.6100
0.6200
111,608
+0.00(+0.00%)
Jun 18, 2024
0.6300
0.6400
0.6200
0.6200
39,340
-0.01(-1.59%)
Jun 17, 2024
0.6300
0.6400
0.6300
0.6300
39,000
+0.00(+0.00%)
Jun 14, 2024
0.6600
0.6600
0.6200
0.6300
138,940
-0.03(-4.55%)
Jun 13, 2024
0.6700
0.6700
0.6500
0.6600
83,960
+0.00(+0.00%)
Jun 12, 2024
0.6600
0.6700
0.6600
0.6600
49,352
+0.01(+1.54%)
Jun 11, 2024
0.6700
0.6900
0.6500
0.6500
110,994
-0.03(-4.41%)
Jun 10, 2024
0.6800
0.6900
0.6700
0.6800
45,700
+0.00(+0.00%)
Jun 07, 2024
0.6800
0.6900
0.6800
0.6800
50,011
+0.00(+0.00%)
Jun 06, 2024
0.7000
0.7000
0.6700
0.6800
61,015
-0.02(-2.86%)
Jun 05, 2024
0.6800
0.7000
0.6800
0.7000
26,500
+0.02(+2.94%)
Jun 04, 2024
0.7000
0.7100
0.6800
0.6800
36,586
-0.01(-1.45%)
Jun 03, 2024
0.6900
0.7000
0.6900
0.6900
23,600
+0.00(+0.00%)
May 31, 2024
0.6900
0.7000
0.6900
0.6900
9,500
+0.00(+0.00%)
May 30, 2024
0.6900
0.7000
0.6800
0.6900
33,655
+0.00(+0.00%)
May 29, 2024
0.6900
0.7000
0.6800
0.6900
136,172
+0.00(+0.00%)
May 28, 2024
0.6900
0.7000
0.6900
0.6900
79,359
+0.01(+1.47%)
May 27, 2024
0.6800
0.6900
0.6800
0.6800
31,611
+0.00(+0.00%)
May 24, 2024
0.6900
0.7000
0.6800
0.6800
31,510
-0.01(-1.45%)
May 23, 2024
0.6900
0.6900
0.6900
0.6900
10,100
+0.00(+0.00%)
May 22, 2024
0.7000
0.7000
0.6900
0.6900
50,472
-0.02(-2.13%)
May 21, 2024
0.7200
0.7200
0.7000
0.7050
74,136
-0.01(-0.70%)
May 17, 2024
0.7100
0
+0.01(+1.43%)
May 16, 2024
0.7200
0.7300
0.7000
0.7000
78,844
-0.02(-2.78%)
May 15, 2024
0.7100
0.7300
0.7000
0.7200
159,500
+0.01(+1.41%)
May 14, 2024
0.6900
0.7200
0.6900
0.7100
72,960
+0.02(+2.90%)
May 13, 2024
0.7100
0.7100
0.6900
0.6900
44,387
-0.01(-1.43%)
May 10, 2024
0.6900
0.7000
0.6900
0.7000
127,848
-0.01(-1.41%)
May 09, 2024
0.7100
0.7100
0.7000
0.7100
70,082
+0.02(+2.90%)
May 08, 2024
0.7200
0.7200
0.6900
0.6900
92,086
+0.00(+0.00%)
May 07, 2024
0.6900
0.7100
0.6900
0.6900
96,878
+0.00(+0.00%)
May 06, 2024
0.7000
0.7000
0.6800
0.6900
43,156
+0.00(+0.00%)
May 03, 2024
0.7000
0.7000
0.6600
0.6900
119,987
-0.01(-1.43%)
May 02, 2024
0.6700
0.7100
0.6600
0.7000
243,444
+0.02(+2.94%)
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
.