GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
2.870
-0.130 (-4.33%)
At close: Apr 25, 2025, 4:00 PM
2.990
+0.120 (4.18%)
Pre-market: Apr 28, 2025, 4:10 AM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.98 | 3.05 | 2.85 | 2.87 | 2.87 | -4.33% | 196,041 |
| Apr 24, 2025 | 2.74 | 3.04 | 2.67 | 3.00 | 3.00 | 9.49% | 253,733 |
| Apr 23, 2025 | 2.70 | 2.76 | 2.67 | 2.74 | 2.74 | 4.58% | 71,122 |
| Apr 22, 2025 | 2.58 | 2.75 | 2.58 | 2.62 | 2.62 | 1.16% | 144,158 |
| Apr 21, 2025 | 2.59 | 2.67 | 2.50 | 2.59 | 2.59 | -0.77% | 177,274 |
| Apr 17, 2025 | 2.74 | 2.74 | 2.58 | 2.61 | 2.61 | -4.74% | 95,749 |
| Apr 16, 2025 | 2.77 | 2.84 | 2.65 | 2.74 | 2.74 | -2.49% | 152,449 |
| Apr 15, 2025 | 2.77 | 2.85 | 2.74 | 2.81 | 2.81 | 1.44% | 166,766 |
| Apr 14, 2025 | 2.66 | 2.80 | 2.53 | 2.77 | 2.77 | 6.54% | 290,861 |
| Apr 11, 2025 | 2.54 | 2.60 | 2.38 | 2.60 | 2.60 | 3.79% | 244,184 |
| Apr 10, 2025 | 2.29 | 2.53 | 2.19 | 2.51 | 2.51 | 6.14% | 248,426 |
| Apr 9, 2025 | 2.18 | 2.55 | 2.04 | 2.36 | 2.36 | 8.76% | 320,019 |
| Apr 8, 2025 | 2.00 | 2.18 | 1.99 | 2.17 | 2.17 | 8.77% | 237,011 |
| Apr 7, 2025 | 1.68 | 2.01 | 1.62 | 2.00 | 2.00 | 10.83% | 271,194 |
| Apr 4, 2025 | 1.90 | 1.95 | 1.78 | 1.80 | 1.80 | -9.09% | 186,021 |
| Apr 3, 2025 | 1.98 | 2.03 | 1.90 | 1.98 | 1.98 | -5.71% | 181,499 |
| Apr 2, 2025 | 2.03 | 2.18 | 2.03 | 2.10 | 2.10 | 0.96% | 82,320 |
| Apr 1, 2025 | 2.05 | 2.13 | 2.04 | 2.08 | 2.08 | 2.46% | 54,427 |
| 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 |