GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
5.35
+0.02 (0.38%)
At close: Sep 4, 2026, 4:00 PM EDT
5.29
-0.06 (-1.12%)
After-hours: Sep 4, 2026, 7:59 PM EDT
GSI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.35 | 5.45 | 5.17 | 5.35 | 5.35 | 0.38% | 656,887 |
| Sep 3, 2026 | 5.40 | 5.51 | 5.28 | 5.33 | 5.33 | -0.19% | 349,118 |
| Sep 2, 2026 | 5.39 | 5.44 | 5.28 | 5.34 | 5.34 | - | 322,431 |
| Sep 1, 2026 | 5.42 | 5.46 | 5.27 | 5.34 | 5.34 | -3.61% | 312,659 |
| Aug 31, 2026 | 5.70 | 5.82 | 5.52 | 5.54 | 5.54 | -2.81% | 383,120 |
| Aug 28, 2026 | 5.87 | 5.91 | 5.68 | 5.70 | 5.70 | -4.04% | 390,023 |
| Aug 27, 2026 | 6.08 | 6.17 | 5.87 | 5.94 | 5.94 | 1.89% | 283,860 |
| Aug 26, 2026 | 5.89 | 6.02 | 5.79 | 5.83 | 5.83 | -2.18% | 225,125 |
| Aug 25, 2026 | 5.74 | 5.97 | 5.73 | 5.96 | 5.96 | 4.20% | 332,032 |
| Aug 24, 2026 | 5.84 | 5.89 | 5.63 | 5.72 | 5.72 | -4.51% | 365,759 |
| Aug 21, 2026 | 6.08 | 6.17 | 5.81 | 5.99 | 5.99 | 0.67% | 451,276 |
| Aug 20, 2026 | 5.94 | 5.96 | 5.70 | 5.95 | 5.95 | -0.34% | 524,870 |
| Aug 19, 2026 | 6.36 | 6.41 | 5.96 | 5.97 | 5.97 | -5.54% | 543,190 |
| Aug 18, 2026 | 6.46 | 6.62 | 6.22 | 6.32 | 6.32 | -6.78% | 478,307 |
| Aug 17, 2026 | 7.01 | 7.10 | 6.71 | 6.78 | 6.78 | -3.56% | 467,732 |
| Aug 14, 2026 | 6.73 | 7.24 | 6.70 | 7.03 | 7.03 | 3.99% | 583,158 |
| Aug 13, 2026 | 6.56 | 6.89 | 6.56 | 6.76 | 6.76 | 1.81% | 593,478 |
| Aug 12, 2026 | 6.79 | 6.87 | 6.56 | 6.64 | 6.64 | 0.76% | 424,069 |
| Aug 11, 2026 | 6.70 | 6.74 | 6.43 | 6.59 | 6.59 | -0.75% | 397,675 |
| Aug 10, 2026 | 6.71 | 6.85 | 6.58 | 6.64 | 6.64 | -1.19% | 406,112 |
| Aug 7, 2026 | 6.74 | 6.97 | 6.61 | 6.72 | 6.72 | 1.36% | 462,748 |
| Aug 6, 2026 | 6.32 | 6.82 | 6.23 | 6.63 | 6.63 | 1.53% | 640,736 |
| Aug 5, 2026 | 6.74 | 6.79 | 6.44 | 6.53 | 6.53 | -4.39% | 568,571 |
| Aug 4, 2026 | 6.30 | 6.93 | 6.30 | 6.83 | 6.83 | 12.52% | 1,122,958 |
| Aug 3, 2026 | 5.62 | 6.12 | 5.59 | 6.07 | 6.07 | 8.20% | 531,075 |
| Jul 31, 2026 | 5.43 | 6.09 | 5.33 | 5.61 | 5.61 | -3.94% | 1,093,243 |
| Jul 30, 2026 | 5.41 | 6.01 | 5.41 | 5.84 | 5.84 | 11.24% | 1,077,588 |
| Jul 29, 2026 | 5.44 | 5.75 | 5.18 | 5.25 | 5.25 | -4.55% | 609,733 |
| Jul 28, 2026 | 5.71 | 5.71 | 5.32 | 5.50 | 5.50 | -5.01% | 835,626 |
| Jul 27, 2026 | 5.78 | 6.00 | 5.53 | 5.79 | 5.79 | 2.84% | 452,647 |
| Jul 24, 2026 | 6.11 | 6.11 | 5.59 | 5.63 | 5.63 | -7.10% | 486,563 |
| Jul 23, 2026 | 6.09 | 6.22 | 6.00 | 6.06 | 6.06 | -2.34% | 414,634 |
| Jul 22, 2026 | 6.03 | 6.48 | 6.03 | 6.21 | 6.21 | -0.72% | 482,334 |
| Jul 21, 2026 | 5.72 | 6.35 | 5.72 | 6.25 | 6.25 | 12.21% | 894,943 |
| Jul 20, 2026 | 5.53 | 5.70 | 5.50 | 5.57 | 5.57 | 2.30% | 437,352 |
| Jul 17, 2026 | 5.21 | 5.71 | 5.06 | 5.45 | 5.45 | 1.11% | 695,225 |
| Jul 16, 2026 | 5.93 | 5.99 | 5.30 | 5.39 | 5.39 | -12.30% | 1,191,489 |
| Jul 15, 2026 | 6.25 | 6.39 | 5.87 | 6.14 | 6.14 | -0.97% | 840,362 |
| Jul 14, 2026 | 6.21 | 6.33 | 6.15 | 6.20 | 6.20 | 2.31% | 478,482 |
| Jul 13, 2026 | 6.45 | 6.52 | 6.05 | 6.06 | 6.06 | -7.90% | 518,289 |
| Jul 10, 2026 | 6.82 | 6.83 | 6.43 | 6.58 | 6.58 | -2.81% | 561,352 |
| Jul 9, 2026 | 6.74 | 6.90 | 6.62 | 6.77 | 6.77 | 3.36% | 679,678 |
| Jul 8, 2026 | 6.25 | 6.59 | 6.15 | 6.55 | 6.55 | 1.71% | 817,224 |
| Jul 7, 2026 | 6.68 | 6.68 | 6.03 | 6.44 | 6.44 | -5.85% | 1,543,067 |
| Jul 6, 2026 | 6.96 | 7.18 | 6.83 | 6.84 | 6.84 | 0.29% | 796,334 |
| Jul 2, 2026 | 7.24 | 7.82 | 6.71 | 6.82 | 6.82 | -6.19% | 1,933,054 |
| Jul 1, 2026 | 7.54 | 7.68 | 7.25 | 7.27 | 7.27 | -5.95% | 1,054,403 |
| Jun 30, 2026 | 6.99 | 7.77 | 6.99 | 7.73 | 7.73 | 12.85% | 1,606,481 |
| Jun 29, 2026 | 6.76 | 6.98 | 6.37 | 6.85 | 6.85 | 0.15% | 1,044,252 |
| Jun 26, 2026 | 6.59 | 6.96 | 6.59 | 6.84 | 6.84 | -0.73% | 5,032,468 |