Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	1.820	1.820	1.770	1.790	97,407	-0.01(-0.56%)
Jan 15, 2026	1.850	1.850	1.785	1.800	244,732	-0.03(-1.64%)
Jan 14, 2026	1.830	1.870	1.820	1.830	84,554	+0.02(+1.10%)
Jan 13, 2026	1.900	1.900	1.810	1.810	198,980	-0.08(-4.23%)
Jan 12, 2026	1.920	1.930	1.830	1.890	103,553	-0.02(-1.05%)
Jan 09, 2026	1.920	1.990	1.910	1.910	166,666	+0.06(+3.24%)
Jan 08, 2026	1.830	1.900	1.830	1.850	116,988	-0.02(-1.07%)
Jan 07, 2026	1.870	1.905	1.840	1.870	120,194	-0.03(-1.58%)
Jan 06, 2026	1.990	2.000	1.870	1.900	350,692	-0.05(-2.56%)
Jan 05, 2026	1.910	1.970	1.840	1.950	202,391	+0.12(+6.56%)
Jan 02, 2026	1.870	1.880	1.750	1.830	234,436	-0.02(-1.08%)
Dec 31, 2025				1.850	0	+0.06(+3.35%)
Dec 30, 2025	1.900	2.050	1.760	1.790	872,005	-0.13(-6.77%)
Dec 29, 2025	2.100	2.100	1.910	1.920	227,921	-0.15(-7.25%)
Dec 24, 2025				2.070	0	+0.02(+0.98%)
Dec 23, 2025	2.110	2.140	2.050	2.050	206,991	-0.09(-4.21%)
Dec 22, 2025	2.120	2.150	2.090	2.140	185,156	+0.04(+1.90%)
Dec 19, 2025	2.060	2.130	2.060	2.100	155,182	+0.05(+2.44%)
Dec 18, 2025	2.070	2.150	2.040	2.050	87,974	+0.00(+0.00%)
Dec 17, 2025	2.130	2.160	2.050	2.050	131,468	-0.08(-3.76%)
Dec 16, 2025	2.010	2.240	1.970	2.130	751,833	+0.09(+4.41%)
Dec 15, 2025	2.060	2.090	2.020	2.040	251,442	-0.04(-1.92%)
Dec 12, 2025	2.050	2.150	2.030	2.080	261,009	+0.03(+1.46%)
Dec 11, 2025	2.070	2.070	2.030	2.050	181,741	-0.02(-0.97%)
Dec 10, 2025	2.140	2.140	2.000	2.070	205,454	-0.02(-0.96%)
Dec 09, 2025	2.150	2.150	2.050	2.090	282,308	-0.05(-2.34%)
Dec 08, 2025	2.180	2.185	2.130	2.140	86,545	-0.01(-0.47%)
Dec 05, 2025	2.190	2.200	2.130	2.150	149,853	-0.02(-0.92%)
Dec 04, 2025	2.220	2.220	2.050	2.170	302,450	-0.01(-0.46%)
Dec 03, 2025	2.280	2.280	2.180	2.180	149,458	-0.04(-1.80%)
Dec 02, 2025	2.210	2.270	2.210	2.220	105,339	-0.03(-1.33%)
Dec 01, 2025	2.350	2.350	2.185	2.250	234,143	-0.08(-3.43%)
Nov 28, 2025	2.340	2.360	2.290	2.330	91,383	-0.01(-0.43%)
Nov 27, 2025	2.300	2.340	2.290	2.340	83,700	+0.00(+0.00%)
Nov 26, 2025	2.350	2.370	2.300	2.340	107,786	+0.01(+0.43%)
Nov 25, 2025	2.200	2.330	2.200	2.330	155,391	+0.08(+3.79%)
Nov 24, 2025	2.160	2.270	2.120	2.245	156,200	+0.10(+4.42%)
Nov 21, 2025	2.040	2.160	2.020	2.150	202,303	+0.10(+4.88%)
Nov 20, 2025	2.200	2.290	2.040	2.050	336,178	-0.08(-3.98%)
Nov 19, 2025	2.150	2.240	2.130	2.135	159,270	+0.00(+0.23%)
Nov 18, 2025	2.140	2.160	2.070	2.130	140,040	-0.01(-0.47%)
Nov 17, 2025	2.280	2.280	2.100	2.140	364,918	-0.09(-4.04%)
Nov 14, 2025	2.230	2.280	2.150	2.230	498,040	-0.03(-1.33%)
Nov 13, 2025	2.300	2.310	2.230	2.260	273,992	-0.05(-2.16%)
Nov 12, 2025	2.330	2.420	2.310	2.310	542,840	-0.03(-1.28%)
Nov 11, 2025	2.360	2.380	2.270	2.340	151,692	-0.01(-0.43%)
Nov 10, 2025	2.280	2.410	2.180	2.350	901,305	+0.11(+4.91%)
Nov 07, 2025	2.120	2.320	2.050	2.240	1,018,650	+0.14(+6.67%)
Nov 06, 2025	2.140	2.250	2.080	2.100	2,008,639	-0.34(-13.93%)
Nov 05, 2025	2.460	2.520	2.350	2.440	535,486	-0.03(-1.21%)
Nov 04, 2025	2.520	2.560	2.420	2.470	299,443	-0.06(-2.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Gatekeeper Systems Inc (TSV:GSI)

Historical Prices

Popular Pages