GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
3.300
-0.010 (-0.30%)
At close: Aug 8, 2025, 4:00 PM
3.370
+0.070 (2.12%)
After-hours: Aug 8, 2025, 6:27 PM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.93 | 5.15 | 4.74 | 5.12 | 5.12 | 2.81% | 407,847 |
| Jul 15, 2025 | 4.64 | 5.00 | 4.63 | 4.98 | 4.98 | 8.97% | 450,746 |
| Jul 14, 2025 | 4.55 | 4.74 | 4.36 | 4.57 | 4.57 | -1.08% | 279,662 |
| Jul 11, 2025 | 4.52 | 4.80 | 4.45 | 4.62 | 4.62 | 1.76% | 348,228 |
| Jul 10, 2025 | 4.50 | 4.65 | 4.38 | 4.54 | 4.54 | 0.44% | 362,678 |
| Jul 9, 2025 | 4.23 | 4.55 | 4.15 | 4.52 | 4.52 | 7.11% | 388,583 |
| Jul 8, 2025 | 4.12 | 4.30 | 3.93 | 4.22 | 4.22 | 2.93% | 447,103 |
| Jul 7, 2025 | 3.52 | 4.11 | 3.51 | 4.10 | 4.10 | 15.82% | 956,196 |
| Jul 3, 2025 | 3.45 | 3.55 | 3.40 | 3.54 | 3.54 | 2.91% | 289,599 |
| Jul 2, 2025 | 3.44 | 3.48 | 3.40 | 3.44 | 3.44 | -0.29% | 200,996 |
| Jul 1, 2025 | 3.34 | 3.45 | 3.26 | 3.45 | 3.45 | 2.68% | 136,460 |
| Jun 30, 2025 | 3.47 | 3.52 | 3.34 | 3.36 | 3.36 | -2.04% | 133,862 |
| 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 |