GSIGatekeeper Systems Inc06/17/2025
LAST:

 0.8300		CHANGE:
 0.02		OPEN:
0.7900		HIGH:
0.8300		ASK:
0.0000		VOLUME:
137,210
CHANGE(%):
2.47		PREV:
0.8100		LOW:
0.7900		BID:
0.0000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/250.79000.83000.79000.8300137,2100
06/16/250.78000.81000.78000.8100279,0770
06/13/250.73000.80000.72000.7900442,5970
06/12/250.72000.72000.69000.700091,2530
06/11/250.72000.74000.71000.7300180,0160
06/10/250.75000.77000.73000.7300124,0390
06/09/250.72000.76000.71000.7600290,6830
06/06/250.66000.74000.66000.7200353,6150
06/05/250.68000.68000.65000.6800112,3200
06/04/250.67000.69000.65000.6800243,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.30 - 0.81
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,521-1800.91
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34