GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
4.950
-0.360 (-6.78%)
At close: Oct 16, 2025, 4:00 PM EDT
4.990
+0.040 (0.81%)
After-hours: Oct 16, 2025, 7:15 PM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.41 | 5.50 | 4.81 | 4.95 | 4.95 | -6.78% | 450,693 |
| Oct 15, 2025 | 4.67 | 5.36 | 4.60 | 5.31 | 5.31 | 14.19% | 608,815 |
| Oct 14, 2025 | 4.62 | 4.80 | 4.51 | 4.65 | 4.65 | -3.73% | 208,164 |
| Oct 13, 2025 | 4.73 | 4.83 | 4.56 | 4.83 | 4.83 | 5.92% | 131,210 |
| Oct 10, 2025 | 4.91 | 5.04 | 4.54 | 4.56 | 4.56 | -7.13% | 169,326 |
| Oct 9, 2025 | 5.01 | 5.01 | 4.71 | 4.91 | 4.91 | -2.00% | 192,295 |
| Oct 8, 2025 | 4.69 | 5.05 | 4.54 | 5.01 | 5.01 | 8.44% | 392,044 |
| Oct 7, 2025 | 4.87 | 4.96 | 4.57 | 4.62 | 4.62 | -4.15% | 315,480 |
| Oct 6, 2025 | 5.00 | 5.15 | 4.71 | 4.82 | 4.82 | -1.83% | 583,990 |
| Oct 3, 2025 | 4.19 | 4.97 | 4.05 | 4.91 | 4.91 | 17.75% | 806,051 |
| Oct 2, 2025 | 4.10 | 4.31 | 4.01 | 4.17 | 4.17 | 3.47% | 219,884 |
| Oct 1, 2025 | 3.75 | 4.05 | 3.70 | 4.03 | 4.03 | 9.51% | 160,605 |
| Sep 30, 2025 | 3.72 | 3.75 | 3.59 | 3.68 | 3.68 | -1.08% | 85,368 |
| Sep 29, 2025 | 3.85 | 3.92 | 3.57 | 3.72 | 3.72 | -3.12% | 237,011 |
| Sep 26, 2025 | 3.82 | 3.93 | 3.78 | 3.84 | 3.84 | 0.79% | 65,294 |
| Sep 25, 2025 | 3.96 | 3.96 | 3.74 | 3.81 | 3.81 | -4.99% | 205,943 |
| 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 |