GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
3.350
-0.080 (-2.33%)
At close: Jun 30, 2025, 4:00 PM
3.360
+0.010 (0.30%)
After-hours: Jun 30, 2025, 4:00 PM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 3.47 | 3.52 | 3.38 | 3.38 | - | -1.60% | 63,815 |
| Jun 27, 2025 | 3.50 | 3.60 | 3.38 | 3.43 | 3.43 | -1.15% | 388,056 |
| Jun 26, 2025 | 3.31 | 3.50 | 3.30 | 3.47 | 3.47 | 4.20% | 360,169 |
| Jun 25, 2025 | 3.38 | 3.40 | 3.32 | 3.33 | 3.33 | -1.19% | 131,632 |
| Jun 24, 2025 | 3.26 | 3.44 | 3.23 | 3.37 | 3.37 | 3.69% | 227,972 |
| Jun 23, 2025 | 3.05 | 3.28 | 3.05 | 3.25 | 3.25 | 5.52% | 200,310 |
| Jun 20, 2025 | 3.20 | 3.25 | 3.08 | 3.08 | 3.08 | -2.84% | 70,933 |
| Jun 18, 2025 | 3.15 | 3.25 | 3.14 | 3.17 | 3.17 | -0.63% | 82,251 |
| Jun 17, 2025 | 3.18 | 3.32 | 3.17 | 3.19 | 3.19 | - | 191,916 |
| Jun 16, 2025 | 2.98 | 3.22 | 2.96 | 3.19 | 3.19 | 7.41% | 131,248 |
| Jun 13, 2025 | 3.12 | 3.15 | 2.94 | 2.97 | 2.97 | -6.90% | 479,379 |
| Jun 12, 2025 | 3.19 | 3.25 | 3.17 | 3.19 | 3.19 | -0.62% | 145,507 |
| Jun 11, 2025 | 3.21 | 3.34 | 3.18 | 3.21 | 3.21 | -0.31% | 220,283 |
| Jun 10, 2025 | 3.24 | 3.29 | 3.20 | 3.22 | 3.22 | -0.92% | 184,910 |
| Jun 9, 2025 | 3.33 | 3.34 | 3.23 | 3.25 | 3.25 | -3.27% | 192,583 |
| Jun 6, 2025 | 3.35 | 3.46 | 3.31 | 3.36 | 3.36 | 0.90% | 264,966 |
| Jun 5, 2025 | 3.40 | 3.40 | 3.29 | 3.33 | 3.33 | -1.77% | 363,247 |
| Jun 4, 2025 | 3.27 | 3.44 | 3.22 | 3.39 | 3.39 | 3.35% | 993,284 |
| Jun 3, 2025 | 3.14 | 3.35 | 3.13 | 3.28 | 3.28 | 4.29% | 373,789 |
| Jun 2, 2025 | 3.14 | 3.18 | 3.11 | 3.15 | 3.15 | 0.48% | 166,898 |
| May 30, 2025 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | -1.88% | 356,309 |
| May 29, 2025 | 3.29 | 3.29 | 3.15 | 3.19 | 3.19 | -1.24% | 244,250 |
| May 28, 2025 | 3.30 | 3.30 | 3.19 | 3.23 | 3.23 | -2.12% | 355,350 |
| May 27, 2025 | 3.29 | 3.34 | 3.20 | 3.30 | 3.30 | 1.54% | 395,014 |
| May 23, 2025 | 3.15 | 3.28 | 3.11 | 3.25 | 3.25 | 1.25% | 402,920 |
| May 22, 2025 | 3.22 | 3.33 | 3.15 | 3.21 | 3.21 | -0.47% | 594,982 |
| May 21, 2025 | 3.20 | 3.34 | 3.17 | 3.23 | 3.23 | -0.77% | 459,939 |
| May 20, 2025 | 3.27 | 3.29 | 3.11 | 3.25 | 3.25 | -0.61% | 339,816 |
| May 19, 2025 | 3.34 | 3.35 | 3.20 | 3.27 | 3.27 | -3.54% | 254,778 |
| May 16, 2025 | 3.39 | 3.47 | 3.33 | 3.39 | 3.39 | 0.30% | 340,903 |
| May 15, 2025 | 3.40 | 3.45 | 3.31 | 3.38 | 3.38 | -2.03% | 141,096 |
| May 14, 2025 | 3.51 | 3.58 | 3.38 | 3.45 | 3.45 | -2.27% | 150,412 |
| May 13, 2025 | 3.55 | 3.58 | 3.42 | 3.53 | 3.53 | - | 260,969 |
| May 12, 2025 | 3.60 | 3.65 | 3.44 | 3.53 | 3.53 | 2.32% | 515,264 |
| May 9, 2025 | 3.53 | 3.57 | 3.36 | 3.45 | 3.45 | -0.58% | 248,436 |
| May 8, 2025 | 3.58 | 3.64 | 3.33 | 3.47 | 3.47 | -0.29% | 320,302 |
| May 7, 2025 | 3.36 | 3.58 | 3.30 | 3.48 | 3.48 | 2.35% | 401,135 |
| May 6, 2025 | 3.59 | 3.59 | 3.33 | 3.40 | 3.40 | -7.61% | 317,622 |
| May 5, 2025 | 3.33 | 3.95 | 3.21 | 3.68 | 3.68 | 9.85% | 841,019 |
| May 2, 2025 | 3.22 | 3.37 | 2.93 | 3.35 | 3.35 | 6.69% | 418,936 |
| May 1, 2025 | 3.30 | 3.32 | 3.06 | 3.14 | 3.14 | -2.48% | 277,266 |
| Apr 30, 2025 | 2.99 | 3.25 | 2.93 | 3.22 | 3.22 | 5.23% | 297,438 |
| Apr 29, 2025 | 2.94 | 3.11 | 2.91 | 3.06 | 3.06 | 4.08% | 306,944 |
| Apr 28, 2025 | 2.84 | 2.99 | 2.84 | 2.94 | 2.94 | 2.44% | 113,185 |
| Apr 25, 2025 | 2.98 | 3.05 | 2.85 | 2.87 | 2.87 | -4.33% | 196,041 |
| Apr 24, 2025 | 2.74 | 3.04 | 2.67 | 3.00 | 3.00 | 9.49% | 253,733 |
| Apr 23, 2025 | 2.70 | 2.76 | 2.67 | 2.74 | 2.74 | 4.58% | 71,122 |
| Apr 22, 2025 | 2.58 | 2.75 | 2.58 | 2.62 | 2.62 | 1.16% | 144,158 |
| Apr 21, 2025 | 2.59 | 2.67 | 2.50 | 2.59 | 2.59 | -0.77% | 177,274 |
| Apr 17, 2025 | 2.74 | 2.74 | 2.58 | 2.61 | 2.61 | -4.74% | 95,749 |