GSIGatekeeper Systems Inc04/09/2021
LAST:

 0.8800
CHANGE:
 0.01
OPEN:
0.9000
HIGH:
0.9000
ASK:
0.0000
VOLUME:
73,335
CHANGE(%):
1.15
PREV:
0.8700
LOW:
0.8600
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/09/210.90000.90000.86000.880073,3350
04/08/210.85000.90000.82000.8700223,4670
04/07/210.84000.87000.82000.8500865,7920
04/06/210.84000.85000.83000.8400126,8250
04/05/210.89000.89000.84000.8500162,5650
04/01/210.88000.90000.87000.890052,2520
03/31/210.88000.90000.87000.870094,8340
03/30/210.90000.90000.88000.890044,8080
03/29/210.92000.94000.90000.910081,2450
03/26/210.87000.91000.86000.9100138,4280
FUNDAMENTALS
Sector:
Industry:
52wk range:0.15 - 1.43
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,900710.51
DJI33,8012970.89
SP5004,129320.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,743-120.70
BDI1,200494.26
HSI30,063-2530.83