GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
8.16
-0.01 (-0.12%)
At close: Feb 27, 2026, 4:00 PM EST
8.08
-0.08 (-0.98%)
After-hours: Feb 27, 2026, 7:58 PM EST
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.90 | 8.40 | 7.80 | 8.16 | 8.16 | -0.12% | 788,466 |
| Feb 26, 2026 | 7.59 | 8.33 | 7.43 | 8.17 | 8.17 | 5.15% | 1,390,328 |
| Feb 25, 2026 | 6.77 | 7.84 | 6.77 | 7.77 | 7.77 | 14.77% | 1,136,714 |
| Feb 24, 2026 | 6.33 | 6.89 | 6.33 | 6.77 | 6.77 | 4.96% | 488,631 |
| Feb 23, 2026 | 6.50 | 6.59 | 6.30 | 6.45 | 6.45 | -2.12% | 311,944 |
| Feb 20, 2026 | 6.75 | 7.02 | 6.49 | 6.59 | 6.59 | -3.09% | 433,019 |
| Feb 19, 2026 | 6.90 | 6.99 | 6.65 | 6.80 | 6.80 | -2.44% | 455,418 |
| Feb 18, 2026 | 6.88 | 7.31 | 6.65 | 6.97 | 6.97 | 6.09% | 1,069,251 |
| Feb 17, 2026 | 6.10 | 6.68 | 5.90 | 6.57 | 6.57 | 7.00% | 612,659 |
| Feb 13, 2026 | 5.86 | 6.33 | 5.84 | 6.14 | 6.14 | 4.07% | 463,589 |
| Feb 12, 2026 | 6.21 | 6.28 | 5.83 | 5.90 | 5.90 | -4.38% | 581,001 |
| Feb 11, 2026 | 6.27 | 6.40 | 6.03 | 6.17 | 6.17 | -0.32% | 463,517 |
| Feb 10, 2026 | 6.37 | 6.50 | 6.16 | 6.19 | 6.19 | -2.83% | 437,696 |
| Feb 9, 2026 | 6.60 | 6.62 | 6.20 | 6.37 | 6.37 | -3.34% | 771,776 |
| Feb 6, 2026 | 6.22 | 6.85 | 6.12 | 6.59 | 6.59 | 8.03% | 1,060,138 |
| Feb 5, 2026 | 6.39 | 6.56 | 6.00 | 6.10 | 6.10 | -6.37% | 1,233,285 |
| Feb 4, 2026 | 7.64 | 7.65 | 6.23 | 6.52 | 6.52 | -14.28% | 2,345,693 |
| Feb 3, 2026 | 7.32 | 7.74 | 7.17 | 7.60 | 7.60 | 5.12% | 1,313,871 |
| Feb 2, 2026 | 7.08 | 7.90 | 7.07 | 7.23 | 7.23 | 0.21% | 1,017,465 |
| Jan 30, 2026 | 7.36 | 8.44 | 7.18 | 7.22 | 7.22 | -4.31% | 1,976,559 |
| Jan 29, 2026 | 7.90 | 7.99 | 6.96 | 7.54 | 7.54 | -3.95% | 1,930,741 |
| Jan 28, 2026 | 7.61 | 8.05 | 7.53 | 7.85 | 7.85 | 4.25% | 1,011,392 |
| Jan 27, 2026 | 7.44 | 7.62 | 7.10 | 7.53 | 7.53 | 2.17% | 684,107 |
| Jan 26, 2026 | 8.20 | 8.20 | 7.17 | 7.37 | 7.37 | -11.63% | 1,337,422 |
| Jan 23, 2026 | 7.71 | 8.44 | 7.52 | 8.34 | 8.34 | 7.20% | 1,449,419 |
| Jan 22, 2026 | 8.16 | 8.31 | 7.68 | 7.78 | 7.78 | -3.11% | 933,022 |
| Jan 21, 2026 | 8.79 | 9.20 | 7.44 | 8.03 | 8.03 | -8.07% | 2,880,143 |
| Jan 20, 2026 | 7.65 | 8.85 | 7.61 | 8.74 | 8.74 | 8.51% | 2,716,575 |
| Jan 16, 2026 | 7.77 | 8.09 | 7.43 | 8.05 | 8.05 | 4.41% | 1,459,042 |
| Jan 15, 2026 | 7.46 | 8.29 | 7.24 | 7.71 | 7.71 | 4.05% | 2,350,339 |
| Jan 14, 2026 | 8.86 | 8.90 | 6.90 | 7.41 | 7.41 | -3.52% | 7,213,991 |
| Jan 13, 2026 | 7.98 | 8.02 | 7.56 | 7.68 | 7.68 | -2.54% | 1,114,713 |
| Jan 12, 2026 | 7.84 | 7.99 | 7.39 | 7.88 | 7.88 | 0.38% | 1,045,513 |
| Jan 9, 2026 | 7.89 | 8.08 | 7.66 | 7.85 | 7.85 | 2.08% | 1,064,132 |
| Jan 8, 2026 | 7.67 | 8.16 | 7.61 | 7.69 | 7.69 | -0.39% | 806,376 |
| Jan 7, 2026 | 7.77 | 8.03 | 7.51 | 7.72 | 7.72 | -0.52% | 890,436 |
| Jan 6, 2026 | 7.49 | 8.00 | 7.21 | 7.76 | 7.76 | 4.44% | 1,849,102 |
| Jan 5, 2026 | 6.86 | 7.57 | 6.85 | 7.43 | 7.43 | 10.40% | 1,677,542 |
| Jan 2, 2026 | 6.35 | 6.79 | 6.35 | 6.73 | 6.73 | 8.37% | 1,279,255 |
| Dec 31, 2025 | 6.40 | 6.62 | 6.20 | 6.21 | 6.21 | -3.50% | 1,762,768 |
| Dec 30, 2025 | 6.82 | 6.89 | 6.43 | 6.44 | 6.44 | -6.74% | 1,769,596 |
| Dec 29, 2025 | 7.28 | 7.28 | 6.33 | 6.90 | 6.90 | -9.80% | 3,688,834 |
| Dec 26, 2025 | 6.65 | 8.72 | 6.51 | 7.65 | 7.65 | 26.24% | 19,529,555 |
| Dec 24, 2025 | 6.04 | 6.12 | 5.88 | 6.06 | 6.06 | - | 346,942 |
| Dec 23, 2025 | 5.95 | 6.12 | 5.91 | 6.06 | 6.06 | 1.00% | 465,668 |
| Dec 22, 2025 | 5.91 | 6.31 | 5.78 | 6.00 | 6.00 | 1.01% | 829,416 |
| Dec 19, 2025 | 5.70 | 6.08 | 5.70 | 5.94 | 5.94 | 5.69% | 1,166,763 |
| Dec 18, 2025 | 5.42 | 5.83 | 5.42 | 5.62 | 5.62 | 6.44% | 889,122 |
| Dec 17, 2025 | 5.47 | 5.58 | 5.26 | 5.28 | 5.28 | -2.76% | 1,094,474 |
| Dec 16, 2025 | 5.27 | 5.55 | 5.27 | 5.43 | 5.43 | 1.50% | 975,105 |