Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7100 0.7100 0.6700 0.6800 147,199 -0.01(-1.45%)
Apr 30, 2024 0.7000 0.7500 0.6900 0.6900 164,760 -0.01(-1.43%)
Apr 29, 2024 0.7200 0.7200 0.6800 0.7000 582,125 -0.06(-7.89%)
Apr 26, 2024 0.7400 0.7600 0.7400 0.7600 131,817 +0.01(+1.33%)
Apr 25, 2024 0.7700 0.7700 0.7400 0.7500 49,514 -0.02(-2.60%)
Apr 24, 2024 0.7800 0.7900 0.7400 0.7700 82,241 +0.00(+0.00%)
Apr 23, 2024 0.7700 0.7800 0.7600 0.7700 117,437 +0.01(+1.32%)
Apr 22, 2024 0.7200 0.7700 0.7100 0.7600 144,286 +0.04(+5.56%)
Apr 19, 2024 0.7200 0.7300 0.7100 0.7200 81,985 +0.00(+0.00%)
Apr 18, 2024 0.6700 0.7600 0.6700 0.7200 141,785 +0.06(+9.09%)
Apr 17, 2024 0.7100 0.7200 0.6600 0.6600 143,736 -0.04(-5.71%)
Apr 16, 2024 0.7400 0.7400 0.6900 0.7000 312,901 -0.03(-4.11%)
Apr 15, 2024 0.7500 0.7600 0.7200 0.7300 260,325 -0.02(-2.67%)
Apr 12, 2024 0.7600 0.7600 0.7100 0.7500 126,113 +0.01(+1.35%)
Apr 11, 2024 0.8000 0.8000 0.7200 0.7400 309,496 -0.04(-5.13%)
Apr 10, 2024 0.8000 0.8100 0.7700 0.7800 274,899 -0.04(-4.88%)
Apr 09, 2024 0.8400 0.8500 0.8000 0.8200 268,028 -0.04(-4.65%)
Apr 08, 2024 0.8100 0.8700 0.8100 0.8600 422,098 +0.04(+4.88%)
Apr 05, 2024 0.7900 0.8200 0.7800 0.8200 276,326 +0.04(+5.13%)
Apr 04, 2024 0.7900 0.7900 0.7700 0.7800 81,657 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7900 0.7700 0.7800 82,516 +0.01(+1.30%)
Apr 02, 2024 0.8000 0.8100 0.7700 0.7700 269,622 -0.03(-3.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.