GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
7.22
-0.33 (-4.31%)
At close: Jan 30, 2026, 4:00 PM EST
7.26
+0.04 (0.59%)
After-hours: Jan 30, 2026, 7:46 PM EST
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.36 | 8.44 | 7.18 | 7.22 | 7.22 | -4.31% | 1,970,138 |
| Jan 29, 2026 | 7.90 | 7.99 | 6.96 | 7.54 | 7.54 | -3.95% | 1,881,879 |
| Jan 28, 2026 | 7.61 | 8.05 | 7.53 | 7.85 | 7.85 | 4.25% | 992,708 |
| Jan 27, 2026 | 7.44 | 7.62 | 7.10 | 7.53 | 7.53 | 2.17% | 682,808 |
| Jan 26, 2026 | 8.20 | 8.20 | 7.17 | 7.37 | 7.37 | -11.63% | 1,327,953 |
| Jan 23, 2026 | 7.71 | 8.44 | 7.52 | 8.34 | 8.34 | 7.20% | 1,446,880 |
| Jan 22, 2026 | 8.16 | 8.31 | 7.68 | 7.78 | 7.78 | -3.11% | 927,100 |
| Jan 21, 2026 | 8.79 | 9.20 | 7.44 | 8.03 | 8.03 | -8.07% | 2,870,979 |
| Jan 20, 2026 | 7.65 | 8.85 | 7.61 | 8.74 | 8.74 | 8.51% | 2,687,439 |
| Jan 16, 2026 | 7.77 | 8.09 | 7.43 | 8.05 | 8.05 | 4.41% | 1,451,553 |
| Jan 15, 2026 | 7.46 | 8.29 | 7.24 | 7.71 | 7.71 | 4.05% | 2,344,567 |
| Jan 14, 2026 | 8.86 | 8.90 | 6.90 | 7.41 | 7.41 | -3.52% | 7,187,175 |
| Jan 13, 2026 | 7.98 | 8.02 | 7.56 | 7.68 | 7.68 | -2.54% | 1,097,851 |
| Jan 12, 2026 | 7.84 | 7.99 | 7.39 | 7.88 | 7.88 | 0.38% | 1,036,678 |
| Jan 9, 2026 | 7.89 | 8.08 | 7.66 | 7.85 | 7.85 | 2.08% | 1,063,840 |
| Jan 8, 2026 | 7.67 | 8.16 | 7.61 | 7.69 | 7.69 | -0.39% | 804,243 |
| Jan 7, 2026 | 7.77 | 8.03 | 7.51 | 7.72 | 7.72 | -0.52% | 888,804 |
| Jan 6, 2026 | 7.49 | 8.00 | 7.21 | 7.76 | 7.76 | 4.44% | 1,839,929 |
| Jan 5, 2026 | 6.86 | 7.57 | 6.85 | 7.43 | 7.43 | 10.40% | 1,657,151 |
| Jan 2, 2026 | 6.35 | 6.79 | 6.35 | 6.73 | 6.73 | 8.37% | 1,262,110 |
| Dec 31, 2025 | 6.40 | 6.62 | 6.20 | 6.21 | 6.21 | -3.50% | 1,750,740 |
| Dec 30, 2025 | 6.82 | 6.89 | 6.43 | 6.44 | 6.44 | -6.74% | 1,750,552 |
| Dec 29, 2025 | 7.28 | 7.28 | 6.33 | 6.90 | 6.90 | -9.80% | 3,684,329 |
| Dec 26, 2025 | 6.65 | 8.72 | 6.51 | 7.65 | 7.65 | 26.24% | 19,350,337 |
| Dec 24, 2025 | 6.04 | 6.12 | 5.88 | 6.06 | 6.06 | - | 345,217 |
| Dec 23, 2025 | 5.95 | 6.12 | 5.91 | 6.06 | 6.06 | 1.00% | 465,147 |
| Dec 22, 2025 | 5.91 | 6.31 | 5.78 | 6.00 | 6.00 | 1.01% | 828,676 |
| Dec 19, 2025 | 5.70 | 6.08 | 5.70 | 5.94 | 5.94 | 5.69% | 1,152,654 |
| Dec 18, 2025 | 5.42 | 5.83 | 5.42 | 5.62 | 5.62 | 6.44% | 888,395 |
| Dec 17, 2025 | 5.47 | 5.58 | 5.26 | 5.28 | 5.28 | -2.76% | 1,088,828 |
| Dec 16, 2025 | 5.27 | 5.55 | 5.27 | 5.43 | 5.43 | 1.50% | 966,628 |
| Dec 15, 2025 | 5.82 | 5.88 | 5.34 | 5.35 | 5.35 | -6.79% | 1,207,593 |
| Dec 12, 2025 | 6.27 | 6.43 | 5.74 | 5.74 | 5.74 | -10.03% | 1,085,425 |
| Dec 11, 2025 | 6.50 | 6.53 | 6.30 | 6.38 | 6.38 | -2.74% | 623,242 |
| Dec 10, 2025 | 7.06 | 7.09 | 6.49 | 6.56 | 6.56 | -8.12% | 821,446 |
| Dec 9, 2025 | 6.92 | 7.25 | 6.73 | 7.14 | 7.14 | 4.08% | 617,580 |
| Dec 8, 2025 | 6.88 | 7.04 | 6.69 | 6.86 | 6.86 | 1.63% | 552,848 |
| Dec 5, 2025 | 7.22 | 7.40 | 6.66 | 6.75 | 6.75 | -5.59% | 820,472 |
| Dec 4, 2025 | 6.61 | 7.16 | 6.52 | 7.15 | 7.15 | 7.04% | 1,088,587 |
| Dec 3, 2025 | 6.13 | 6.73 | 5.96 | 6.68 | 6.68 | 9.15% | 626,784 |
| Dec 2, 2025 | 6.12 | 6.43 | 6.12 | 6.12 | 6.12 | 0.82% | 590,832 |
| Dec 1, 2025 | 6.21 | 6.33 | 6.06 | 6.07 | 6.07 | -4.56% | 568,591 |
| Nov 28, 2025 | 6.31 | 6.68 | 6.27 | 6.36 | 6.36 | 1.11% | 497,640 |
| Nov 26, 2025 | 6.06 | 6.30 | 5.96 | 6.29 | 6.29 | 4.83% | 895,534 |
| Nov 25, 2025 | 6.04 | 6.10 | 5.63 | 6.00 | 6.00 | -1.15% | 1,154,899 |
| Nov 24, 2025 | 6.11 | 6.15 | 5.77 | 6.07 | 6.07 | -0.65% | 1,199,108 |
| Nov 21, 2025 | 6.75 | 6.95 | 6.04 | 6.11 | 6.11 | -11.06% | 1,758,958 |
| Nov 20, 2025 | 7.35 | 7.77 | 6.86 | 6.87 | 6.87 | -2.83% | 887,794 |
| Nov 19, 2025 | 7.41 | 7.65 | 7.04 | 7.07 | 7.07 | -3.68% | 731,438 |
| Nov 18, 2025 | 7.26 | 7.75 | 7.25 | 7.34 | 7.34 | -0.81% | 766,545 |