GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
8.98
+0.22 (2.51%)
At close: Nov 5, 2025, 4:00 PM EST
9.05
+0.07 (0.78%)
After-hours: Nov 5, 2025, 7:59 PM EST
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8.80 | 9.02 | 8.03 | 8.98 | 8.98 | 2.51% | 1,675,869 |
| Nov 4, 2025 | 9.10 | 9.39 | 8.73 | 8.76 | 8.76 | -9.69% | 2,265,678 |
| Nov 3, 2025 | 8.95 | 9.73 | 8.28 | 9.70 | 9.70 | 6.71% | 3,482,705 |
| Oct 31, 2025 | 10.00 | 10.53 | 8.96 | 9.09 | 9.09 | -17.81% | 6,022,111 |
| Oct 30, 2025 | 11.37 | 12.63 | 10.40 | 11.06 | 11.06 | -4.66% | 8,078,416 |
| Oct 29, 2025 | 11.76 | 13.30 | 10.70 | 11.60 | 11.60 | 1.49% | 9,443,491 |
| Oct 28, 2025 | 11.65 | 12.20 | 11.01 | 11.43 | 11.43 | -5.15% | 6,121,389 |
| Oct 27, 2025 | 10.00 | 13.13 | 9.90 | 12.05 | 12.05 | 30.55% | 21,303,514 |
| Oct 24, 2025 | 10.79 | 11.68 | 9.15 | 9.23 | 9.23 | -19.18% | 7,804,963 |
| Oct 23, 2025 | 12.13 | 12.13 | 10.62 | 11.42 | 11.42 | -11.40% | 9,050,173 |
| Oct 22, 2025 | 10.19 | 13.70 | 10.11 | 12.89 | 12.89 | 18.69% | 27,602,290 |
| Oct 21, 2025 | 15.68 | 17.14 | 10.59 | 10.86 | 10.86 | -16.27% | 61,718,933 |
| Oct 20, 2025 | 7.50 | 18.15 | 7.34 | 12.97 | 12.97 | 155.31% | 111,311,792 |
| Oct 17, 2025 | 4.82 | 5.10 | 4.81 | 5.08 | 5.08 | 2.63% | 421,311 |
| Oct 16, 2025 | 5.41 | 5.50 | 4.81 | 4.95 | 4.95 | -6.78% | 453,523 |
| Oct 15, 2025 | 4.67 | 5.36 | 4.60 | 5.31 | 5.31 | 14.19% | 608,815 |
| Oct 14, 2025 | 4.62 | 4.80 | 4.51 | 4.65 | 4.65 | -3.73% | 208,164 |
| Oct 13, 2025 | 4.73 | 4.83 | 4.56 | 4.83 | 4.83 | 5.92% | 131,210 |
| Oct 10, 2025 | 4.91 | 5.04 | 4.54 | 4.56 | 4.56 | -7.13% | 169,326 |
| Oct 9, 2025 | 5.01 | 5.01 | 4.71 | 4.91 | 4.91 | -2.00% | 192,295 |
| Oct 8, 2025 | 4.69 | 5.05 | 4.54 | 5.01 | 5.01 | 8.44% | 392,044 |
| Oct 7, 2025 | 4.87 | 4.96 | 4.57 | 4.62 | 4.62 | -4.15% | 315,480 |
| Oct 6, 2025 | 5.00 | 5.15 | 4.71 | 4.82 | 4.82 | -1.83% | 583,990 |
| Oct 3, 2025 | 4.19 | 4.97 | 4.05 | 4.91 | 4.91 | 17.75% | 806,051 |
| Oct 2, 2025 | 4.10 | 4.31 | 4.01 | 4.17 | 4.17 | 3.47% | 219,884 |
| Oct 1, 2025 | 3.75 | 4.05 | 3.70 | 4.03 | 4.03 | 9.51% | 160,605 |
| Sep 30, 2025 | 3.72 | 3.75 | 3.59 | 3.68 | 3.68 | -1.08% | 85,368 |
| Sep 29, 2025 | 3.85 | 3.92 | 3.57 | 3.72 | 3.72 | -3.12% | 237,011 |
| Sep 26, 2025 | 3.82 | 3.93 | 3.78 | 3.84 | 3.84 | 0.79% | 65,294 |
| Sep 25, 2025 | 3.96 | 3.96 | 3.74 | 3.81 | 3.81 | -4.99% | 205,943 |
| Sep 24, 2025 | 3.92 | 4.13 | 3.92 | 4.01 | 4.01 | 1.26% | 170,255 |
| Sep 23, 2025 | 3.87 | 3.99 | 3.73 | 3.96 | 3.96 | 3.66% | 278,087 |
| Sep 22, 2025 | 3.67 | 3.86 | 3.65 | 3.82 | 3.82 | 4.37% | 171,142 |
| Sep 19, 2025 | 3.74 | 3.75 | 3.59 | 3.66 | 3.66 | -0.54% | 254,999 |
| Sep 18, 2025 | 3.45 | 3.69 | 3.45 | 3.68 | 3.68 | 7.92% | 168,734 |
| Sep 17, 2025 | 3.40 | 3.48 | 3.32 | 3.41 | 3.41 | 0.59% | 143,298 |
| Sep 16, 2025 | 3.43 | 3.47 | 3.23 | 3.39 | 3.39 | -0.88% | 81,043 |
| Sep 15, 2025 | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | 1.48% | 152,352 |
| Sep 12, 2025 | 3.33 | 3.39 | 3.24 | 3.37 | 3.37 | 1.51% | 124,450 |
| Sep 11, 2025 | 3.01 | 3.33 | 3.01 | 3.32 | 3.32 | 10.30% | 146,387 |
| Sep 10, 2025 | 3.10 | 3.11 | 2.97 | 3.01 | 3.01 | -1.31% | 155,424 |
| Sep 9, 2025 | 2.93 | 3.06 | 2.92 | 3.05 | 3.05 | 3.74% | 105,371 |
| Sep 8, 2025 | 2.92 | 2.96 | 2.89 | 2.94 | 2.94 | 0.34% | 134,190 |
| Sep 5, 2025 | 2.97 | 3.00 | 2.86 | 2.93 | 2.93 | - | 65,492 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.82 | 2.93 | 2.93 | 0.69% | 73,995 |
| Sep 3, 2025 | 2.94 | 2.98 | 2.85 | 2.91 | 2.91 | -0.68% | 155,957 |
| Sep 2, 2025 | 2.87 | 2.99 | 2.87 | 2.93 | 2.93 | -0.34% | 139,018 |
| Aug 29, 2025 | 3.09 | 3.09 | 2.86 | 2.94 | 2.94 | -4.55% | 232,478 |
| Aug 28, 2025 | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | 2.33% | 173,877 |
| Aug 27, 2025 | 3.22 | 3.24 | 3.01 | 3.01 | 3.01 | -5.94% | 216,721 |