GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
3.550
+0.030 (0.85%)
At close: Jan 22, 2025, 4:00 PM
3.481
-0.069 (-1.95%)
Pre-market: Jan 23, 2025, 9:21 AM EST
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 2.99 | 4.90 | 2.90 | 3.95 | 3.95 | 43.64% | 87,700,984 |
| Jan 16, 2025 | 2.83 | 2.85 | 2.60 | 2.75 | 2.75 | -1.79% | 252,812 |
| Jan 15, 2025 | 2.79 | 2.88 | 2.72 | 2.80 | 2.80 | 2.56% | 120,881 |
| Jan 14, 2025 | 2.77 | 2.87 | 2.57 | 2.73 | 2.73 | -1.09% | 273,836 |
| Jan 13, 2025 | 2.91 | 2.92 | 2.67 | 2.76 | 2.76 | -6.76% | 262,494 |
| Jan 10, 2025 | 3.00 | 3.07 | 2.92 | 2.96 | 2.96 | -3.27% | 116,263 |
| Jan 8, 2025 | 3.34 | 3.35 | 3.00 | 3.06 | 3.06 | -10.79% | 183,905 |
| Jan 7, 2025 | 3.48 | 3.54 | 3.35 | 3.43 | 3.43 | -1.44% | 133,947 |
| Jan 6, 2025 | 3.59 | 3.60 | 3.42 | 3.48 | 3.48 | -0.57% | 223,109 |
| Jan 3, 2025 | 3.25 | 3.70 | 3.25 | 3.50 | 3.50 | 7.36% | 426,062 |
| Jan 2, 2025 | 3.00 | 3.29 | 2.97 | 3.26 | 3.26 | 7.59% | 252,292 |
| Dec 31, 2024 | 3.07 | 3.15 | 2.92 | 3.03 | 3.03 | -2.57% | 134,817 |
| Dec 30, 2024 | 3.05 | 3.20 | 2.93 | 3.11 | 3.11 | 1.97% | 206,768 |
| Dec 27, 2024 | 3.05 | 3.14 | 2.96 | 3.05 | 3.05 | -3.17% | 99,184 |
| Dec 26, 2024 | 2.91 | 3.16 | 2.91 | 3.15 | 3.15 | 7.51% | 187,945 |
| Dec 24, 2024 | 2.85 | 2.93 | 2.75 | 2.93 | 2.93 | 2.09% | 73,839 |
| Dec 23, 2024 | 2.88 | 2.93 | 2.82 | 2.87 | 2.87 | 3.61% | 104,210 |
| Dec 20, 2024 | 2.75 | 2.94 | 2.73 | 2.77 | 2.77 | 1.47% | 131,668 |
| Dec 19, 2024 | 3.01 | 3.05 | 2.71 | 2.73 | 2.73 | -9.30% | 159,395 |
| Dec 18, 2024 | 2.74 | 3.23 | 2.73 | 3.01 | 3.01 | 10.66% | 525,674 |
| Dec 17, 2024 | 2.65 | 2.72 | 2.55 | 2.72 | 2.72 | 5.02% | 179,986 |
| Dec 16, 2024 | 2.60 | 2.63 | 2.54 | 2.59 | 2.59 | -1.15% | 144,698 |
| Dec 13, 2024 | 2.69 | 2.72 | 2.60 | 2.62 | 2.62 | -3.68% | 119,061 |
| Dec 12, 2024 | 2.72 | 2.78 | 2.68 | 2.72 | 2.72 | -1.09% | 99,769 |
| Dec 11, 2024 | 2.81 | 2.84 | 2.68 | 2.75 | 2.75 | -3.17% | 118,471 |
| Dec 10, 2024 | 2.93 | 2.93 | 2.71 | 2.84 | 2.84 | -3.07% | 120,753 |
| Dec 9, 2024 | 3.03 | 3.12 | 2.88 | 2.93 | 2.93 | -2.33% | 149,849 |
| Dec 6, 2024 | 2.99 | 3.03 | 2.91 | 3.00 | 3.00 | 0.67% | 136,239 |
| Dec 5, 2024 | 2.86 | 3.00 | 2.85 | 2.98 | 2.98 | 4.20% | 117,473 |
| Dec 4, 2024 | 2.97 | 3.04 | 2.84 | 2.86 | 2.86 | -4.98% | 155,980 |
| Dec 3, 2024 | 3.20 | 3.22 | 2.96 | 3.01 | 3.01 | -5.94% | 123,385 |
| Dec 2, 2024 | 3.31 | 3.31 | 3.16 | 3.20 | 3.20 | -3.03% | 110,408 |
| Nov 29, 2024 | 3.20 | 3.38 | 3.20 | 3.30 | 3.30 | 3.77% | 101,643 |
| Nov 27, 2024 | 3.09 | 3.19 | 2.97 | 3.18 | 3.18 | 4.26% | 136,180 |
| Nov 26, 2024 | 3.10 | 3.12 | 2.99 | 3.05 | 3.05 | -1.61% | 99,847 |
| Nov 25, 2024 | 3.25 | 3.29 | 3.09 | 3.10 | 3.10 | -2.82% | 156,498 |
| Nov 22, 2024 | 3.00 | 3.29 | 2.97 | 3.19 | 3.19 | 8.14% | 282,478 |
| Nov 21, 2024 | 2.76 | 3.00 | 2.70 | 2.95 | 2.95 | 7.66% | 131,487 |
| Nov 20, 2024 | 2.75 | 2.84 | 2.68 | 2.74 | 2.74 | 1.48% | 145,440 |
| Nov 19, 2024 | 2.60 | 2.74 | 2.57 | 2.70 | 2.70 | 5.47% | 127,425 |
| Nov 18, 2024 | 2.51 | 2.60 | 2.50 | 2.56 | 2.56 | 1.99% | 126,096 |
| Nov 15, 2024 | 2.64 | 2.64 | 2.45 | 2.51 | 2.51 | -5.10% | 146,928 |
| Nov 14, 2024 | 2.75 | 2.76 | 2.60 | 2.65 | 2.65 | -4.86% | 110,239 |
| Nov 13, 2024 | 3.04 | 3.07 | 2.70 | 2.78 | 2.78 | -8.25% | 360,667 |
| Nov 12, 2024 | 3.12 | 3.14 | 2.99 | 3.03 | 3.03 | -3.50% | 165,826 |
| Nov 11, 2024 | 3.18 | 3.20 | 3.00 | 3.14 | 3.14 | - | 163,996 |
| Nov 8, 2024 | 3.01 | 3.18 | 3.01 | 3.14 | 3.14 | 2.61% | 107,521 |
| Nov 7, 2024 | 3.12 | 3.19 | 3.06 | 3.06 | 3.06 | -1.61% | 91,525 |
| Nov 6, 2024 | 3.19 | 3.22 | 3.06 | 3.11 | 3.11 | 1.30% | 110,971 |
| Nov 5, 2024 | 3.00 | 3.14 | 3.00 | 3.07 | 3.07 | 0.99% | 94,575 |
| Nov 4, 2024 | 3.15 | 3.17 | 3.03 | 3.04 | 3.04 | -3.49% | 136,900 |
| 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 |