GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
3.130
-0.060 (-1.88%)
At close: May 30, 2025, 4:00 PM
3.150
+0.020 (0.64%)
After-hours: May 30, 2025, 7:37 PM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | -1.88% | 356,309 |
| May 29, 2025 | 3.29 | 3.29 | 3.15 | 3.19 | 3.19 | -1.24% | 244,250 |
| May 28, 2025 | 3.30 | 3.30 | 3.19 | 3.23 | 3.23 | -2.12% | 355,350 |
| May 27, 2025 | 3.29 | 3.34 | 3.20 | 3.30 | 3.30 | 1.54% | 395,014 |
| May 23, 2025 | 3.15 | 3.28 | 3.11 | 3.25 | 3.25 | 1.25% | 402,920 |
| May 22, 2025 | 3.22 | 3.33 | 3.15 | 3.21 | 3.21 | -0.47% | 594,982 |
| May 21, 2025 | 3.20 | 3.34 | 3.17 | 3.23 | 3.23 | -0.77% | 459,939 |
| May 20, 2025 | 3.27 | 3.29 | 3.11 | 3.25 | 3.25 | -0.61% | 339,816 |
| May 19, 2025 | 3.34 | 3.35 | 3.20 | 3.27 | 3.27 | -3.54% | 254,778 |
| May 16, 2025 | 3.39 | 3.47 | 3.33 | 3.39 | 3.39 | 0.30% | 340,903 |
| May 15, 2025 | 3.40 | 3.45 | 3.31 | 3.38 | 3.38 | -2.03% | 141,096 |
| May 14, 2025 | 3.51 | 3.58 | 3.38 | 3.45 | 3.45 | -2.27% | 150,412 |
| May 13, 2025 | 3.55 | 3.58 | 3.42 | 3.53 | 3.53 | - | 260,969 |
| May 12, 2025 | 3.60 | 3.65 | 3.44 | 3.53 | 3.53 | 2.32% | 515,264 |
| May 9, 2025 | 3.53 | 3.57 | 3.36 | 3.45 | 3.45 | -0.58% | 248,436 |
| May 8, 2025 | 3.58 | 3.64 | 3.33 | 3.47 | 3.47 | -0.29% | 320,302 |
| May 7, 2025 | 3.36 | 3.58 | 3.30 | 3.48 | 3.48 | 2.35% | 401,135 |
| May 6, 2025 | 3.59 | 3.59 | 3.33 | 3.40 | 3.40 | -7.61% | 317,622 |
| May 5, 2025 | 3.33 | 3.95 | 3.21 | 3.68 | 3.68 | 9.85% | 841,019 |
| May 2, 2025 | 3.22 | 3.37 | 2.93 | 3.35 | 3.35 | 6.69% | 418,936 |
| May 1, 2025 | 3.30 | 3.32 | 3.06 | 3.14 | 3.14 | -2.48% | 277,266 |
| Apr 30, 2025 | 2.99 | 3.25 | 2.93 | 3.22 | 3.22 | 5.23% | 297,438 |
| Apr 29, 2025 | 2.94 | 3.11 | 2.91 | 3.06 | 3.06 | 4.08% | 306,944 |
| Apr 28, 2025 | 2.84 | 2.99 | 2.84 | 2.94 | 2.94 | 2.44% | 113,185 |
| 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 |