Skip to main content
GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
2.920
+0.180 (6.57%)
Nov 21, 2024, 11:57 AM EST - Market open

GSI Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.752.842.682.742.741.48%145,440
Nov 19, 20242.602.742.572.702.705.47%127,425
Nov 18, 20242.512.602.502.562.561.99%126,096
Nov 15, 20242.642.642.452.512.51-5.10%146,928
Nov 14, 20242.752.762.602.652.65-4.86%110,239
Nov 13, 20243.043.072.702.782.78-8.25%360,667
Nov 12, 20243.123.142.993.033.03-3.50%165,826
Nov 11, 20243.183.203.003.143.14-163,996
Nov 8, 20243.013.183.013.143.142.61%107,521
Nov 7, 20243.123.193.063.063.06-1.61%91,525
Nov 6, 20243.193.223.063.113.111.30%110,971
Nov 5, 20243.003.143.003.073.070.99%94,575
Nov 4, 20243.153.173.033.043.04-3.49%136,900
Nov 1, 20243.223.253.093.153.15-0.94%109,074
Oct 31, 20243.213.293.053.183.18-0.93%202,661
Oct 30, 20243.373.473.153.213.21-7.76%305,647
Oct 29, 20243.643.773.373.483.48-5.69%169,926
Oct 28, 20243.413.793.353.693.698.85%238,819
Oct 25, 20243.373.523.173.393.39-1.17%232,713
Oct 24, 20243.343.513.163.433.432.69%188,553
Oct 23, 20243.503.513.313.343.34-5.65%101,590
Oct 22, 20243.593.603.303.543.54-1.67%124,437
Oct 21, 20243.833.973.523.603.60-5.76%296,685
Oct 18, 20243.703.843.523.823.827.61%212,520
Oct 17, 20244.004.093.523.553.55-10.13%342,369
Oct 16, 20243.853.993.563.953.953.95%241,524
Oct 15, 20243.603.853.603.803.805.26%180,339
Oct 14, 20243.743.763.563.613.61-2.70%62,917
Oct 11, 20243.523.853.523.713.714.80%165,685
Oct 10, 20243.433.553.303.543.540.57%189,469
Oct 9, 20243.483.623.463.523.521.15%68,452
Oct 8, 20243.853.853.323.483.48-8.66%207,668
Oct 7, 20243.803.943.713.813.810.26%244,135
Oct 4, 20243.874.303.573.803.806.44%639,501
Oct 3, 20243.253.823.233.573.5711.56%379,595
Oct 2, 20243.053.293.003.203.205.61%119,613
Oct 1, 20243.073.122.953.033.03-0.66%72,969
Sep 30, 20243.163.262.963.053.05-4.09%111,566
Sep 27, 20243.163.563.153.183.181.92%231,491
Sep 26, 20242.913.122.833.123.1210.25%129,070
Sep 25, 20242.902.972.812.832.83-2.75%90,441
Sep 24, 20242.922.952.792.912.911.04%78,476
Sep 23, 20242.882.982.852.882.881.05%70,444
Sep 20, 20242.912.992.842.852.85-2.40%123,345
Sep 19, 20242.892.962.842.922.925.04%88,035
Sep 18, 20242.872.942.782.782.78-3.14%63,767
Sep 17, 20242.993.052.822.872.87-3.04%79,509
Sep 16, 20242.913.002.832.962.963.14%110,750
Sep 13, 20242.983.002.752.872.87-3.37%85,480
Sep 12, 20243.053.142.962.972.97-5.41%178,384
Sep 11, 20243.003.152.933.143.144.67%80,613
Sep 10, 20243.063.092.913.003.00-1.96%114,378
Sep 9, 20242.703.122.593.063.0618.15%373,365
Sep 6, 20242.532.662.402.592.593.19%117,396
Sep 5, 20242.552.592.452.512.51-1.18%63,457
Sep 4, 20242.612.652.522.542.54-3.42%74,204
Sep 3, 20242.752.782.572.632.63-0.38%111,105
Aug 30, 20242.682.742.582.642.64-79,359
Aug 29, 20242.862.952.592.642.64-4.00%120,176
Aug 28, 20242.632.752.572.752.757.84%172,104
Aug 27, 20242.702.722.452.552.55-2.67%186,193
Aug 26, 20242.672.722.562.622.62-0.76%49,929
Aug 23, 20242.592.642.512.642.641.93%37,844
Aug 22, 20242.622.682.512.592.59-0.38%61,499
Aug 21, 20242.452.602.452.602.605.26%65,128
Aug 20, 20242.602.602.452.472.47-4.26%57,857
Aug 19, 20242.402.582.342.582.587.95%95,651
Aug 16, 20242.422.502.372.392.39-1.24%52,487
Aug 15, 20242.302.452.302.422.4210.00%92,516
Aug 14, 20242.352.352.182.202.20-4.76%61,841
Aug 13, 20242.172.312.132.312.3110.00%72,276
Aug 12, 20242.272.272.012.102.10-6.67%244,241
Aug 9, 20242.182.262.162.252.25-73,992
Aug 8, 20242.242.302.152.252.251.35%110,980
Aug 7, 20242.382.412.222.222.22-5.33%101,810
Aug 6, 20242.382.432.332.352.35-1.05%85,647
Aug 5, 20242.322.432.302.372.37-7.42%134,668
Aug 2, 20242.592.672.512.562.56-3.76%125,183
Aug 1, 20242.802.832.602.662.66-5.00%173,002
Jul 31, 20242.822.872.732.802.801.08%97,605
Jul 30, 20242.922.992.772.772.77-5.78%76,269
Jul 29, 20242.843.132.802.942.943.16%216,719
Jul 26, 20242.842.942.772.852.850.35%123,715
Jul 25, 20243.353.352.812.842.84-14.46%563,065
Jul 24, 20242.873.382.823.323.3211.78%506,539
Jul 23, 20243.043.042.912.972.97-1.00%54,489
Jul 22, 20242.783.072.753.003.0010.29%110,424
Jul 19, 20242.802.822.692.722.72-2.86%33,817
Jul 18, 20242.892.972.742.802.80-4.11%72,822
Jul 17, 20243.073.152.832.922.92-6.41%153,141
Jul 16, 20243.023.183.003.123.123.31%91,466
Jul 15, 20243.023.122.923.023.021.68%100,841
Jul 12, 20242.923.172.912.972.974.21%236,330
Jul 11, 20242.742.922.722.852.855.17%87,144
Jul 10, 20242.692.752.652.712.711.50%50,650
Jul 9, 20242.702.732.642.672.67-1.11%74,309
Jul 8, 20242.782.932.702.702.70-2.53%175,070
Jul 5, 20242.642.772.642.772.773.75%61,534
Jul 3, 20242.672.732.672.672.67-25,477
Jul 2, 20242.732.752.622.672.67-0.74%92,562