Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gatekeeper Systems Inc (TSV:GSI)

1.690 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.750	1.750	1.650	1.690	78,202	+0.01(+0.60%)
Feb 06, 2026	1.930	1.930	1.660	1.680	158,016	+0.03(+1.82%)
Feb 05, 2026	1.700	1.710	1.600	1.650	80,159	-0.05(-2.94%)
Feb 04, 2026	1.770	1.770	1.685	1.700	154,159	-0.03(-1.73%)
Feb 03, 2026	1.770	1.830	1.710	1.730	198,654	+0.03(+1.76%)
Feb 02, 2026	1.750	1.750	1.700	1.700	198,482	+0.00(+0.00%)
Jan 30, 2026	1.600	1.810	1.600	1.700	293,890	+0.09(+5.59%)
Jan 29, 2026	1.630	1.640	1.580	1.610	250,880	-0.02(-1.23%)
Jan 28, 2026	1.670	1.670	1.600	1.630	170,013	-0.03(-1.81%)
Jan 27, 2026	1.690	1.700	1.630	1.660	69,490	-0.01(-0.60%)
Jan 26, 2026	1.700	1.700	1.640	1.670	101,480	-0.02(-1.18%)
Jan 23, 2026	1.750	1.760	1.610	1.690	523,071	-0.06(-3.43%)
Jan 22, 2026	1.640	1.770	1.640	1.750	255,066	+0.09(+5.42%)
Jan 21, 2026	1.700	1.720	1.650	1.660	201,255	-0.03(-1.78%)
Jan 20, 2026	1.730	1.750	1.670	1.690	140,283	-0.02(-1.17%)
Jan 19, 2026	1.760	1.790	1.710	1.710	125,023	-0.08(-4.47%)
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	2.010	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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gatekeeper Systems Inc (TSV:GSI)

Historical Prices