GSIGatekeeper Systems Inc07/10/2025
LAST:

 1.300		CHANGE:
 0.01		OPEN:
1.250		HIGH:
1.320		ASK:
0.000		VOLUME:
338,956
CHANGE(%):
0.78		PREV:
1.290		LOW:
1.250		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/10/251.2501.3201.2501.300338,9560
07/09/251.2701.3301.2101.290353,6180
07/08/251.3801.4001.2801.290370,0220
07/07/251.3701.4401.3701.400368,0860
07/04/251.4501.4501.3901.400126,1760
07/03/251.4001.4901.3801.460462,7700
07/02/251.4001.4901.2701.4101,273,2580
06/30/251.2301.4401.2001.3701,642,5980
06/27/250.9501.3000.9501.2202,376,8150
06/26/250.8900.9200.8900.910228,9150
FUNDAMENTALS
Sector:
Industry:
52wk range:0.30 - 1.49
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,457-930.38
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0281360.57