GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
3.150
-0.030 (-0.94%)
At close: Nov 1, 2024, 4:00 PM
3.110
-0.040 (-1.27%)
After-hours: Nov 1, 2024, 5:12 PM EDT
GSI Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 3.22 | 3.25 | 3.09 | 3.15 | 3.15 | -0.94% | 109,074 |
Oct 31, 2024 | 3.21 | 3.29 | 3.05 | 3.18 | 3.18 | -0.93% | 202,661 |
Oct 30, 2024 | 3.37 | 3.47 | 3.15 | 3.21 | 3.21 | -7.76% | 305,647 |
Oct 29, 2024 | 3.64 | 3.77 | 3.37 | 3.48 | 3.48 | -5.69% | 169,926 |
Oct 28, 2024 | 3.41 | 3.79 | 3.35 | 3.69 | 3.69 | 8.85% | 238,819 |
Oct 25, 2024 | 3.37 | 3.52 | 3.17 | 3.39 | 3.39 | -1.17% | 232,713 |
Oct 24, 2024 | 3.34 | 3.51 | 3.16 | 3.43 | 3.43 | 2.69% | 188,553 |
Oct 23, 2024 | 3.50 | 3.51 | 3.31 | 3.34 | 3.34 | -5.65% | 101,590 |
Oct 22, 2024 | 3.59 | 3.60 | 3.30 | 3.54 | 3.54 | -1.67% | 124,437 |
Oct 21, 2024 | 3.83 | 3.97 | 3.52 | 3.60 | 3.60 | -5.76% | 296,685 |
Oct 18, 2024 | 3.70 | 3.84 | 3.52 | 3.82 | 3.82 | 7.61% | 212,520 |
Oct 17, 2024 | 4.00 | 4.09 | 3.52 | 3.55 | 3.55 | -10.13% | 342,369 |
Oct 16, 2024 | 3.85 | 3.99 | 3.56 | 3.95 | 3.95 | 3.95% | 241,524 |
Oct 15, 2024 | 3.60 | 3.85 | 3.60 | 3.80 | 3.80 | 5.26% | 180,339 |
Oct 14, 2024 | 3.74 | 3.76 | 3.56 | 3.61 | 3.61 | -2.70% | 62,917 |
Oct 11, 2024 | 3.52 | 3.85 | 3.52 | 3.71 | 3.71 | 4.80% | 165,685 |
Oct 10, 2024 | 3.43 | 3.55 | 3.30 | 3.54 | 3.54 | 0.57% | 189,469 |
Oct 9, 2024 | 3.48 | 3.62 | 3.46 | 3.52 | 3.52 | 1.15% | 68,452 |
Oct 8, 2024 | 3.85 | 3.85 | 3.32 | 3.48 | 3.48 | -8.66% | 207,668 |
Oct 7, 2024 | 3.80 | 3.94 | 3.71 | 3.81 | 3.81 | 0.26% | 244,135 |
Oct 4, 2024 | 3.87 | 4.30 | 3.57 | 3.80 | 3.80 | 6.44% | 639,501 |
Oct 3, 2024 | 3.25 | 3.82 | 3.23 | 3.57 | 3.57 | 11.56% | 379,595 |
Oct 2, 2024 | 3.05 | 3.29 | 3.00 | 3.20 | 3.20 | 5.61% | 119,613 |
Oct 1, 2024 | 3.07 | 3.12 | 2.95 | 3.03 | 3.03 | -0.66% | 72,969 |
Sep 30, 2024 | 3.16 | 3.26 | 2.96 | 3.05 | 3.05 | -4.09% | 111,566 |
Sep 27, 2024 | 3.16 | 3.56 | 3.15 | 3.18 | 3.18 | 1.92% | 231,491 |
Sep 26, 2024 | 2.91 | 3.12 | 2.83 | 3.12 | 3.12 | 10.25% | 129,070 |
Sep 25, 2024 | 2.90 | 2.97 | 2.81 | 2.83 | 2.83 | -2.75% | 90,441 |
Sep 24, 2024 | 2.92 | 2.95 | 2.79 | 2.91 | 2.91 | 1.04% | 78,476 |
Sep 23, 2024 | 2.88 | 2.98 | 2.85 | 2.88 | 2.88 | 1.05% | 70,444 |
Sep 20, 2024 | 2.91 | 2.99 | 2.84 | 2.85 | 2.85 | -2.40% | 123,345 |
Sep 19, 2024 | 2.89 | 2.96 | 2.84 | 2.92 | 2.92 | 5.04% | 88,035 |
Sep 18, 2024 | 2.87 | 2.94 | 2.78 | 2.78 | 2.78 | -3.14% | 63,767 |
Sep 17, 2024 | 2.99 | 3.05 | 2.82 | 2.87 | 2.87 | -3.04% | 79,509 |
Sep 16, 2024 | 2.91 | 3.00 | 2.83 | 2.96 | 2.96 | 3.14% | 110,750 |
Sep 13, 2024 | 2.98 | 3.00 | 2.75 | 2.87 | 2.87 | -3.37% | 85,480 |
Sep 12, 2024 | 3.05 | 3.14 | 2.96 | 2.97 | 2.97 | -5.41% | 178,384 |
Sep 11, 2024 | 3.00 | 3.15 | 2.93 | 3.14 | 3.14 | 4.67% | 80,613 |
Sep 10, 2024 | 3.06 | 3.09 | 2.91 | 3.00 | 3.00 | -1.96% | 114,378 |
Sep 9, 2024 | 2.70 | 3.12 | 2.59 | 3.06 | 3.06 | 18.15% | 373,365 |
Sep 6, 2024 | 2.53 | 2.66 | 2.40 | 2.59 | 2.59 | 3.19% | 117,396 |
Sep 5, 2024 | 2.55 | 2.59 | 2.45 | 2.51 | 2.51 | -1.18% | 63,457 |
Sep 4, 2024 | 2.61 | 2.65 | 2.52 | 2.54 | 2.54 | -3.42% | 74,204 |
Sep 3, 2024 | 2.75 | 2.78 | 2.57 | 2.63 | 2.63 | -0.38% | 111,105 |
Aug 30, 2024 | 2.68 | 2.74 | 2.58 | 2.64 | 2.64 | - | 79,359 |
Aug 29, 2024 | 2.86 | 2.95 | 2.59 | 2.64 | 2.64 | -4.00% | 120,176 |
Aug 28, 2024 | 2.63 | 2.75 | 2.57 | 2.75 | 2.75 | 7.84% | 172,104 |
Aug 27, 2024 | 2.70 | 2.72 | 2.45 | 2.55 | 2.55 | -2.67% | 186,193 |
Aug 26, 2024 | 2.67 | 2.72 | 2.56 | 2.62 | 2.62 | -0.76% | 49,929 |
Aug 23, 2024 | 2.59 | 2.64 | 2.51 | 2.64 | 2.64 | 1.93% | 37,844 |
Aug 22, 2024 | 2.62 | 2.68 | 2.51 | 2.59 | 2.59 | -0.38% | 61,499 |
Aug 21, 2024 | 2.45 | 2.60 | 2.45 | 2.60 | 2.60 | 5.26% | 65,128 |
Aug 20, 2024 | 2.60 | 2.60 | 2.45 | 2.47 | 2.47 | -4.26% | 57,857 |
Aug 19, 2024 | 2.40 | 2.58 | 2.34 | 2.58 | 2.58 | 7.95% | 95,651 |
Aug 16, 2024 | 2.42 | 2.50 | 2.37 | 2.39 | 2.39 | -1.24% | 52,487 |
Aug 15, 2024 | 2.30 | 2.45 | 2.30 | 2.42 | 2.42 | 10.00% | 92,516 |
Aug 14, 2024 | 2.35 | 2.35 | 2.18 | 2.20 | 2.20 | -4.76% | 61,841 |
Aug 13, 2024 | 2.17 | 2.31 | 2.13 | 2.31 | 2.31 | 10.00% | 72,276 |
Aug 12, 2024 | 2.27 | 2.27 | 2.01 | 2.10 | 2.10 | -6.67% | 244,241 |
Aug 9, 2024 | 2.18 | 2.26 | 2.16 | 2.25 | 2.25 | - | 73,992 |
Aug 8, 2024 | 2.24 | 2.30 | 2.15 | 2.25 | 2.25 | 1.35% | 110,980 |
Aug 7, 2024 | 2.38 | 2.41 | 2.22 | 2.22 | 2.22 | -5.33% | 101,810 |
Aug 6, 2024 | 2.38 | 2.43 | 2.33 | 2.35 | 2.35 | -1.05% | 85,647 |
Aug 5, 2024 | 2.32 | 2.43 | 2.30 | 2.37 | 2.37 | -7.42% | 134,668 |
Aug 2, 2024 | 2.59 | 2.67 | 2.51 | 2.56 | 2.56 | -3.76% | 125,183 |
Aug 1, 2024 | 2.80 | 2.83 | 2.60 | 2.66 | 2.66 | -5.00% | 173,002 |
Jul 31, 2024 | 2.82 | 2.87 | 2.73 | 2.80 | 2.80 | 1.08% | 97,605 |
Jul 30, 2024 | 2.92 | 2.99 | 2.77 | 2.77 | 2.77 | -5.78% | 76,269 |
Jul 29, 2024 | 2.84 | 3.13 | 2.80 | 2.94 | 2.94 | 3.16% | 216,719 |
Jul 26, 2024 | 2.84 | 2.94 | 2.77 | 2.85 | 2.85 | 0.35% | 123,715 |
Jul 25, 2024 | 3.35 | 3.35 | 2.81 | 2.84 | 2.84 | -14.46% | 563,065 |
Jul 24, 2024 | 2.87 | 3.38 | 2.82 | 3.32 | 3.32 | 11.78% | 506,539 |
Jul 23, 2024 | 3.04 | 3.04 | 2.91 | 2.97 | 2.97 | -1.00% | 54,489 |
Jul 22, 2024 | 2.78 | 3.07 | 2.75 | 3.00 | 3.00 | 10.29% | 110,424 |
Jul 19, 2024 | 2.80 | 2.82 | 2.69 | 2.72 | 2.72 | -2.86% | 33,817 |
Jul 18, 2024 | 2.89 | 2.97 | 2.74 | 2.80 | 2.80 | -4.11% | 72,822 |
Jul 17, 2024 | 3.07 | 3.15 | 2.83 | 2.92 | 2.92 | -6.41% | 153,141 |
Jul 16, 2024 | 3.02 | 3.18 | 3.00 | 3.12 | 3.12 | 3.31% | 91,466 |
Jul 15, 2024 | 3.02 | 3.12 | 2.92 | 3.02 | 3.02 | 1.68% | 100,841 |
Jul 12, 2024 | 2.92 | 3.17 | 2.91 | 2.97 | 2.97 | 4.21% | 236,330 |
Jul 11, 2024 | 2.74 | 2.92 | 2.72 | 2.85 | 2.85 | 5.17% | 87,144 |
Jul 10, 2024 | 2.69 | 2.75 | 2.65 | 2.71 | 2.71 | 1.50% | 50,650 |
Jul 9, 2024 | 2.70 | 2.73 | 2.64 | 2.67 | 2.67 | -1.11% | 74,309 |
Jul 8, 2024 | 2.78 | 2.93 | 2.70 | 2.70 | 2.70 | -2.53% | 175,070 |
Jul 5, 2024 | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | 3.75% | 61,534 |
Jul 3, 2024 | 2.67 | 2.73 | 2.67 | 2.67 | 2.67 | - | 25,477 |
Jul 2, 2024 | 2.73 | 2.75 | 2.62 | 2.67 | 2.67 | -0.74% | 92,562 |
Jul 1, 2024 | 2.65 | 2.72 | 2.60 | 2.69 | 2.69 | 1.51% | 81,377 |
Jun 28, 2024 | 2.58 | 2.68 | 2.58 | 2.65 | 2.65 | 1.53% | 150,489 |
Jun 27, 2024 | 2.57 | 2.61 | 2.53 | 2.61 | 2.61 | 1.95% | 82,111 |
Jun 26, 2024 | 2.55 | 2.66 | 2.49 | 2.56 | 2.56 | 0.39% | 137,531 |
Jun 25, 2024 | 2.66 | 2.66 | 2.54 | 2.55 | 2.55 | -3.77% | 68,771 |
Jun 24, 2024 | 2.73 | 2.75 | 2.60 | 2.65 | 2.65 | -2.93% | 120,580 |
Jun 21, 2024 | 2.68 | 2.78 | 2.68 | 2.73 | 2.73 | -0.73% | 125,693 |
Jun 20, 2024 | 2.64 | 2.79 | 2.57 | 2.75 | 2.75 | 3.00% | 183,691 |
Jun 18, 2024 | 2.71 | 2.76 | 2.63 | 2.67 | 2.67 | -2.91% | 157,603 |
Jun 17, 2024 | 2.63 | 2.78 | 2.63 | 2.75 | 2.75 | 3.00% | 164,250 |
Jun 14, 2024 | 2.54 | 2.70 | 2.54 | 2.67 | 2.67 | 1.14% | 114,269 |
Jun 13, 2024 | 2.64 | 2.71 | 2.57 | 2.64 | 2.64 | -1.49% | 159,560 |
Jun 12, 2024 | 2.54 | 2.80 | 2.54 | 2.68 | 2.68 | 5.51% | 205,721 |