GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
3.770
-0.240 (-5.99%)
Sep 25, 2025, 2:38 PM EDT - Market open
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.96 | 3.96 | 3.79 | 3.85 | - | -3.99% | 112,695 |
| Sep 24, 2025 | 3.92 | 4.13 | 3.92 | 4.01 | 4.01 | 1.26% | 170,255 |
| Sep 23, 2025 | 3.87 | 3.99 | 3.73 | 3.96 | 3.96 | 3.66% | 278,087 |
| Sep 22, 2025 | 3.67 | 3.86 | 3.65 | 3.82 | 3.82 | 4.37% | 171,142 |
| Sep 19, 2025 | 3.74 | 3.75 | 3.59 | 3.66 | 3.66 | -0.54% | 254,999 |
| Sep 18, 2025 | 3.45 | 3.69 | 3.45 | 3.68 | 3.68 | 7.92% | 168,734 |
| Sep 17, 2025 | 3.40 | 3.48 | 3.32 | 3.41 | 3.41 | 0.59% | 143,298 |
| Sep 16, 2025 | 3.43 | 3.47 | 3.23 | 3.39 | 3.39 | -0.88% | 81,043 |
| Sep 15, 2025 | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | 1.48% | 152,352 |
| Sep 12, 2025 | 3.33 | 3.39 | 3.24 | 3.37 | 3.37 | 1.51% | 124,450 |
| Sep 11, 2025 | 3.01 | 3.33 | 3.01 | 3.32 | 3.32 | 10.30% | 146,387 |
| Sep 10, 2025 | 3.10 | 3.11 | 2.97 | 3.01 | 3.01 | -1.31% | 155,424 |
| Sep 9, 2025 | 2.93 | 3.06 | 2.92 | 3.05 | 3.05 | 3.74% | 105,371 |
| Sep 8, 2025 | 2.92 | 2.96 | 2.89 | 2.94 | 2.94 | 0.34% | 134,190 |
| Sep 5, 2025 | 2.97 | 3.00 | 2.86 | 2.93 | 2.93 | - | 65,492 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.82 | 2.93 | 2.93 | 0.69% | 73,995 |
| Sep 3, 2025 | 2.94 | 2.98 | 2.85 | 2.91 | 2.91 | -0.68% | 155,957 |
| Sep 2, 2025 | 2.87 | 2.99 | 2.87 | 2.93 | 2.93 | -0.34% | 139,018 |
| Aug 29, 2025 | 3.09 | 3.09 | 2.86 | 2.94 | 2.94 | -4.55% | 232,478 |
| Aug 28, 2025 | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | 2.33% | 173,877 |
| Aug 27, 2025 | 3.22 | 3.24 | 3.01 | 3.01 | 3.01 | -5.94% | 216,721 |
| Aug 26, 2025 | 3.00 | 3.21 | 3.00 | 3.20 | 3.20 | 5.96% | 321,780 |
| Aug 25, 2025 | 3.15 | 3.15 | 3.00 | 3.02 | 3.02 | -2.89% | 171,899 |
| Aug 22, 2025 | 3.06 | 3.16 | 3.00 | 3.11 | 3.11 | 2.30% | 210,814 |
| Aug 21, 2025 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | - | 139,748 |
| Aug 20, 2025 | 3.14 | 3.14 | 2.96 | 3.04 | 3.04 | -3.18% | 253,445 |
| Aug 19, 2025 | 3.15 | 3.36 | 3.09 | 3.14 | 3.14 | -0.32% | 283,311 |
| Aug 18, 2025 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | -1.25% | 287,142 |
| Aug 15, 2025 | 3.28 | 3.31 | 3.12 | 3.19 | 3.19 | 1.59% | 429,967 |
| Aug 14, 2025 | 3.18 | 3.18 | 3.05 | 3.14 | 3.14 | -1.88% | 242,478 |
| Aug 13, 2025 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -2.74% | 179,893 |
| Aug 12, 2025 | 3.12 | 3.32 | 3.06 | 3.29 | 3.29 | 5.11% | 394,748 |
| Aug 11, 2025 | 3.30 | 3.42 | 3.12 | 3.13 | 3.13 | -5.15% | 495,375 |
| Aug 8, 2025 | 3.34 | 3.37 | 3.25 | 3.30 | 3.30 | -0.30% | 278,449 |
| Aug 7, 2025 | 3.45 | 3.49 | 3.28 | 3.31 | 3.31 | -5.43% | 254,598 |
| Aug 6, 2025 | 3.54 | 3.60 | 3.44 | 3.50 | 3.50 | -1.41% | 271,711 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.54 | 3.55 | 3.55 | -10.35% | 311,601 |
| Aug 4, 2025 | 3.80 | 3.99 | 3.80 | 3.96 | 3.96 | 5.60% | 180,892 |
| Aug 1, 2025 | 4.24 | 4.26 | 3.70 | 3.75 | 3.75 | -13.79% | 446,292 |
| Jul 31, 2025 | 4.37 | 4.47 | 4.26 | 4.35 | 4.35 | - | 240,797 |
| Jul 30, 2025 | 4.36 | 4.60 | 4.34 | 4.35 | 4.35 | 0.23% | 303,315 |
| Jul 29, 2025 | 4.58 | 4.61 | 4.27 | 4.34 | 4.34 | -5.24% | 302,318 |
| Jul 28, 2025 | 4.76 | 4.82 | 4.53 | 4.58 | 4.58 | -2.35% | 243,707 |
| Jul 25, 2025 | 4.75 | 4.80 | 4.56 | 4.69 | 4.69 | -3.50% | 382,951 |
| Jul 24, 2025 | 5.15 | 5.25 | 4.85 | 4.86 | 4.86 | -5.63% | 281,272 |
| Jul 23, 2025 | 5.37 | 5.37 | 5.11 | 5.15 | 5.15 | -4.45% | 205,751 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.08 | 5.39 | 5.39 | -1.82% | 615,300 |
| Jul 21, 2025 | 5.75 | 5.89 | 5.47 | 5.49 | 5.49 | -4.36% | 641,970 |
| Jul 18, 2025 | 5.37 | 5.79 | 5.27 | 5.74 | 5.74 | 7.29% | 747,215 |
| Jul 17, 2025 | 5.12 | 5.43 | 5.09 | 5.35 | 5.35 | 4.49% | 563,886 |