GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
3.015
-0.185 (-5.78%)
At close: Nov 6, 2026, 4:00 PM EST
3.117
+0.102 (3.37%)
After-hours: Nov 6, 2026, 7:57 PM EST
GSI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.04 | 3.23 | 2.97 | 3.02 | 3.02 | -5.78% | 1,229,888 |
| Nov 5, 2026 | 3.55 | 3.55 | 3.07 | 3.20 | 3.20 | -12.09% | 822,681 |
| Nov 4, 2026 | 3.82 | 3.92 | 3.58 | 3.64 | 3.64 | -4.21% | 377,092 |
| Nov 3, 2026 | 3.91 | 4.02 | 3.75 | 3.80 | 3.80 | -0.91% | 426,629 |
| Nov 2, 2026 | 4.01 | 4.18 | 3.83 | 3.84 | 3.84 | -3.16% | 376,650 |
| Oct 30, 2026 | 4.09 | 4.11 | 3.86 | 3.96 | 3.96 | -8.12% | 448,695 |
| Oct 29, 2026 | 4.40 | 4.53 | 4.28 | 4.31 | 4.31 | -4.22% | 378,423 |
| Oct 28, 2026 | 4.44 | 4.52 | 4.32 | 4.50 | 4.50 | 2.27% | 414,570 |
| Oct 27, 2026 | 4.02 | 4.42 | 4.02 | 4.40 | 4.40 | 11.39% | 378,890 |
| Oct 26, 2026 | 3.85 | 4.05 | 3.76 | 3.95 | 3.95 | 2.33% | 299,111 |
| Oct 23, 2026 | 3.83 | 3.93 | 3.81 | 3.86 | 3.86 | - | 430,825 |
| Oct 22, 2026 | 3.96 | 4.06 | 3.80 | 3.86 | 3.86 | -6.08% | 341,196 |
| Oct 21, 2026 | 4.11 | 4.16 | 4.00 | 4.11 | 4.11 | 1.99% | 236,137 |
| Oct 20, 2026 | 4.02 | 4.10 | 3.90 | 4.03 | 4.03 | -0.74% | 304,994 |
| Oct 19, 2026 | 4.16 | 4.18 | 3.97 | 4.06 | 4.06 | 1.00% | 488,704 |
| Oct 16, 2026 | 4.26 | 4.26 | 4.01 | 4.02 | 4.02 | -6.51% | 388,184 |
| Oct 15, 2026 | 4.15 | 4.30 | 4.04 | 4.30 | 4.30 | 1.65% | 437,282 |
| Oct 14, 2026 | 4.40 | 4.41 | 4.06 | 4.23 | 4.23 | -5.79% | 977,926 |
| Oct 13, 2026 | 4.44 | 4.55 | 4.35 | 4.49 | 4.49 | -0.22% | 457,409 |
| Oct 12, 2026 | 4.75 | 4.77 | 4.42 | 4.50 | 4.50 | -6.44% | 893,457 |
| Oct 9, 2026 | 5.08 | 5.08 | 4.69 | 4.81 | 4.81 | -2.34% | 681,228 |
| Oct 8, 2026 | 5.30 | 5.32 | 4.90 | 4.93 | 4.93 | -8.54% | 772,233 |
| Oct 7, 2026 | 5.36 | 5.44 | 5.32 | 5.39 | 5.39 | -3.49% | 268,626 |
| Oct 6, 2026 | 5.72 | 5.76 | 5.56 | 5.58 | 5.58 | -1.06% | 287,291 |
| Oct 5, 2026 | 5.62 | 5.68 | 5.45 | 5.64 | 5.64 | 0.53% | 378,441 |
| Oct 2, 2026 | 5.65 | 5.77 | 5.59 | 5.61 | 5.61 | 2.75% | 403,974 |
| Oct 1, 2026 | 5.49 | 5.57 | 5.28 | 5.46 | 5.46 | 0.28% | 389,251 |
| Sep 30, 2026 | 5.54 | 5.54 | 5.41 | 5.45 | 5.45 | -0.27% | 251,380 |
| Sep 29, 2026 | 5.52 | 5.57 | 5.41 | 5.46 | 5.46 | 0.55% | 327,807 |
| Sep 28, 2026 | 5.52 | 5.55 | 5.39 | 5.43 | 5.43 | -3.21% | 287,535 |
| Sep 25, 2026 | 5.56 | 5.67 | 5.53 | 5.61 | 5.61 | 1.81% | 310,068 |
| Sep 24, 2026 | 5.50 | 5.56 | 5.39 | 5.51 | 5.51 | -2.04% | 332,395 |
| Sep 23, 2026 | 5.78 | 5.83 | 5.57 | 5.63 | 5.63 | -4.01% | 325,082 |
| Sep 22, 2026 | 5.58 | 5.87 | 5.56 | 5.86 | 5.86 | 5.21% | 447,622 |
| Sep 21, 2026 | 5.45 | 5.61 | 5.33 | 5.57 | 5.57 | 4.70% | 543,242 |
| Sep 18, 2026 | 5.24 | 5.33 | 5.14 | 5.32 | 5.32 | 1.92% | 1,234,753 |
| Sep 17, 2026 | 5.04 | 5.33 | 5.01 | 5.22 | 5.22 | 8.64% | 505,935 |
| Sep 16, 2026 | 4.99 | 5.00 | 4.75 | 4.81 | 4.81 | -1.94% | 797,007 |
| Sep 15, 2026 | 4.98 | 5.05 | 4.89 | 4.90 | 4.90 | -1.61% | 566,911 |
| Sep 14, 2026 | 4.94 | 5.14 | 4.87 | 4.98 | 4.98 | -2.54% | 806,762 |
| Sep 11, 2026 | 5.48 | 5.50 | 5.09 | 5.11 | 5.11 | -3.77% | 726,705 |
| Sep 10, 2026 | 5.37 | 5.60 | 5.30 | 5.31 | 5.31 | -5.18% | 407,577 |
| Sep 9, 2026 | 5.62 | 5.84 | 5.53 | 5.60 | 5.60 | -0.53% | 464,833 |
| Sep 8, 2026 | 5.46 | 5.65 | 5.44 | 5.63 | 5.63 | 5.23% | 565,009 |
| Sep 4, 2026 | 5.35 | 5.45 | 5.17 | 5.35 | 5.35 | 0.38% | 657,371 |
| Sep 3, 2026 | 5.40 | 5.51 | 5.28 | 5.33 | 5.33 | -0.19% | 349,204 |
| Sep 2, 2026 | 5.39 | 5.44 | 5.28 | 5.34 | 5.34 | - | 323,623 |
| Sep 1, 2026 | 5.42 | 5.46 | 5.27 | 5.34 | 5.34 | -3.61% | 313,286 |
| Aug 31, 2026 | 5.70 | 5.82 | 5.52 | 5.54 | 5.54 | -2.81% | 394,173 |
| Aug 28, 2026 | 5.87 | 5.91 | 5.68 | 5.70 | 5.70 | -4.04% | 398,175 |