Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	0.5800	0.5900	0.5500	0.5700	260,032	-0.01(-1.72%)
Nov 08, 2024	0.5600	0.5800	0.5600	0.5800	33,040	+0.01(+1.75%)
Nov 07, 2024	0.6200	0.6200	0.5500	0.5700	138,581	-0.03(-5.00%)
Nov 06, 2024	0.6300	0.6300	0.5700	0.6000	158,692	-0.03(-4.76%)
Nov 05, 2024	0.6200	0.6400	0.6200	0.6300	30,025	+0.01(+1.61%)
Nov 04, 2024	0.6400	0.6400	0.6200	0.6200	65,615	+0.00(+0.00%)
Nov 01, 2024	0.6100	0.6300	0.6100	0.6200	48,082	+0.01(+1.64%)
Oct 31, 2024	0.6300	0.6300	0.6100	0.6100	37,300	+0.00(+0.00%)
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%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Gatekeeper Systems Inc (TSV: GSI )

Historical Prices

Information