GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
2.080
+0.050 (2.47%)
Apr 1, 2025, 3:41 PM EDT - Market open
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.05 | 2.14 | 2.05 | 2.13 | - | 4.93% | 20,679 |
| Mar 31, 2025 | 2.05 | 2.09 | 1.90 | 2.03 | 2.03 | -5.14% | 144,401 |
| Mar 28, 2025 | 2.21 | 2.21 | 2.03 | 2.14 | 2.14 | -2.28% | 168,689 |
| Mar 27, 2025 | 2.26 | 2.28 | 2.17 | 2.19 | 2.19 | -2.67% | 140,215 |
| Mar 26, 2025 | 2.37 | 2.40 | 2.25 | 2.25 | 2.25 | -5.06% | 99,294 |
| Mar 25, 2025 | 2.50 | 2.50 | 2.36 | 2.37 | 2.37 | -4.44% | 124,994 |
| Mar 24, 2025 | 2.48 | 2.54 | 2.43 | 2.48 | 2.48 | 0.40% | 128,883 |
| Mar 21, 2025 | 2.47 | 2.53 | 2.44 | 2.47 | 2.47 | -1.59% | 75,072 |
| Mar 20, 2025 | 2.60 | 2.64 | 2.48 | 2.51 | 2.51 | -5.99% | 105,122 |
| Mar 19, 2025 | 2.56 | 2.68 | 2.56 | 2.67 | 2.67 | 4.30% | 52,246 |
| Mar 18, 2025 | 2.65 | 2.67 | 2.55 | 2.56 | 2.56 | -4.48% | 47,645 |
| Mar 17, 2025 | 2.60 | 2.76 | 2.60 | 2.68 | 2.68 | 3.08% | 122,053 |
| Mar 14, 2025 | 2.44 | 2.62 | 2.44 | 2.60 | 2.60 | 8.79% | 117,300 |
| Mar 13, 2025 | 2.44 | 2.47 | 2.37 | 2.39 | 2.39 | -0.83% | 135,807 |
| Mar 12, 2025 | 2.39 | 2.48 | 2.36 | 2.41 | 2.41 | 1.69% | 101,351 |
| Mar 11, 2025 | 2.36 | 2.43 | 2.30 | 2.37 | 2.37 | 0.42% | 125,953 |
| Mar 10, 2025 | 2.51 | 2.53 | 2.30 | 2.36 | 2.36 | -7.81% | 186,190 |
| Mar 7, 2025 | 2.55 | 2.67 | 2.42 | 2.56 | 2.56 | -0.78% | 253,200 |
| Mar 6, 2025 | 2.66 | 2.73 | 2.56 | 2.58 | 2.58 | -4.44% | 112,131 |
| Mar 5, 2025 | 2.63 | 2.71 | 2.56 | 2.70 | 2.70 | 3.85% | 106,230 |
| Mar 4, 2025 | 2.65 | 2.69 | 2.55 | 2.60 | 2.60 | -2.26% | 270,021 |
| Mar 3, 2025 | 2.87 | 2.90 | 2.65 | 2.66 | 2.66 | -6.99% | 223,558 |
| Feb 28, 2025 | 2.85 | 2.96 | 2.75 | 2.86 | 2.86 | 2.14% | 128,364 |
| Feb 27, 2025 | 3.02 | 3.11 | 2.78 | 2.80 | 2.80 | -6.98% | 134,386 |
| Feb 26, 2025 | 3.01 | 3.10 | 2.96 | 3.01 | 3.01 | 0.67% | 104,787 |
| Feb 25, 2025 | 3.15 | 3.15 | 2.92 | 2.99 | 2.99 | -4.78% | 306,921 |
| Feb 24, 2025 | 3.36 | 3.37 | 3.14 | 3.14 | 3.14 | -7.37% | 194,907 |
| Feb 21, 2025 | 3.65 | 3.70 | 3.38 | 3.39 | 3.39 | -7.12% | 239,879 |
| Feb 20, 2025 | 3.65 | 3.68 | 3.48 | 3.65 | 3.65 | -0.27% | 125,061 |
| Feb 19, 2025 | 3.50 | 3.74 | 3.40 | 3.66 | 3.66 | 7.02% | 372,942 |
| Feb 18, 2025 | 3.58 | 3.67 | 3.34 | 3.42 | 3.42 | -1.16% | 378,785 |
| Feb 14, 2025 | 3.45 | 3.58 | 3.33 | 3.46 | 3.46 | 1.47% | 321,158 |
| Feb 13, 2025 | 3.41 | 3.45 | 3.27 | 3.41 | 3.41 | 2.40% | 251,207 |
| Feb 12, 2025 | 3.11 | 3.40 | 3.11 | 3.33 | 3.33 | 4.72% | 298,344 |
| Feb 11, 2025 | 3.17 | 3.34 | 3.10 | 3.18 | 3.18 | 0.32% | 187,212 |
| Feb 10, 2025 | 3.15 | 3.20 | 3.08 | 3.17 | 3.17 | 1.60% | 153,777 |
| Feb 7, 2025 | 3.24 | 3.24 | 3.07 | 3.12 | 3.12 | -0.95% | 226,276 |
| Feb 6, 2025 | 3.12 | 3.24 | 3.02 | 3.15 | 3.15 | 1.29% | 445,888 |
| Feb 5, 2025 | 3.06 | 3.12 | 2.98 | 3.11 | 3.11 | 3.32% | 198,689 |
| Feb 4, 2025 | 2.92 | 3.10 | 2.84 | 3.01 | 3.01 | 5.99% | 301,032 |
| Feb 3, 2025 | 2.76 | 2.94 | 2.66 | 2.84 | 2.84 | 1.43% | 291,712 |
| Jan 31, 2025 | 2.86 | 2.94 | 2.75 | 2.80 | 2.80 | -4.11% | 333,178 |
| Jan 30, 2025 | 2.90 | 3.02 | 2.76 | 2.92 | 2.92 | 3.91% | 626,160 |
| Jan 29, 2025 | 2.97 | 2.97 | 2.76 | 2.81 | 2.81 | -3.44% | 296,065 |
| Jan 28, 2025 | 2.90 | 2.99 | 2.82 | 2.91 | 2.91 | 1.75% | 319,530 |
| Jan 27, 2025 | 3.12 | 3.19 | 2.82 | 2.86 | 2.86 | -10.90% | 760,044 |
| Jan 24, 2025 | 3.68 | 3.68 | 3.16 | 3.21 | 3.21 | -11.81% | 716,635 |
| Jan 23, 2025 | 3.50 | 3.67 | 3.36 | 3.64 | 3.64 | 2.54% | 469,295 |
| Jan 22, 2025 | 3.50 | 3.90 | 3.48 | 3.55 | 3.55 | 0.85% | 1,226,684 |
| Jan 21, 2025 | 3.93 | 3.96 | 3.44 | 3.52 | 3.52 | -10.89% | 3,094,969 |