GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
9.64
-1.00 (-9.40%)
May 29, 2026, 10:47 AM EDT - Market open
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.78 | 10.78 | 9.82 | 9.74 | - | -8.46% | 593,311 |
| May 28, 2026 | 10.14 | 11.07 | 10.10 | 10.64 | 10.64 | 3.00% | 1,658,695 |
| May 27, 2026 | 11.04 | 11.63 | 10.00 | 10.33 | 10.33 | -2.09% | 2,826,685 |
| May 26, 2026 | 10.35 | 11.31 | 9.98 | 10.55 | 10.55 | 9.21% | 3,445,396 |
| May 22, 2026 | 9.97 | 11.12 | 9.48 | 9.66 | 9.66 | 4.21% | 5,791,477 |
| May 21, 2026 | 9.06 | 9.63 | 8.90 | 9.27 | 9.27 | 1.64% | 1,326,140 |
| May 20, 2026 | 8.90 | 9.20 | 8.51 | 9.12 | 9.12 | 5.31% | 1,277,621 |
| May 19, 2026 | 8.87 | 8.98 | 8.31 | 8.66 | 8.66 | -3.35% | 1,422,161 |
| May 18, 2026 | 9.83 | 9.87 | 8.82 | 8.96 | 8.96 | -7.01% | 1,480,463 |
| May 15, 2026 | 9.91 | 10.82 | 9.56 | 9.64 | 9.64 | -11.28% | 2,012,119 |
| May 14, 2026 | 12.03 | 12.07 | 9.96 | 10.86 | 10.86 | -11.38% | 4,308,221 |
| May 13, 2026 | 11.61 | 13.00 | 10.80 | 12.26 | 12.26 | 6.20% | 4,425,956 |
| May 12, 2026 | 12.03 | 12.12 | 10.41 | 11.54 | 11.54 | -1.54% | 4,962,069 |
| May 11, 2026 | 9.29 | 12.42 | 9.29 | 11.72 | 11.72 | 38.70% | 13,878,307 |
| May 8, 2026 | 7.75 | 8.53 | 7.53 | 8.45 | 8.45 | 3.81% | 1,450,464 |
| May 7, 2026 | 8.70 | 8.76 | 7.87 | 8.14 | 8.14 | -7.50% | 1,523,228 |
| May 6, 2026 | 8.16 | 8.86 | 7.96 | 8.80 | 8.80 | 10.00% | 1,110,693 |
| May 5, 2026 | 7.80 | 8.06 | 7.47 | 8.00 | 8.00 | 2.43% | 844,642 |
| May 4, 2026 | 8.25 | 8.40 | 7.67 | 7.81 | 7.81 | -4.52% | 1,459,272 |
| May 1, 2026 | 7.39 | 8.23 | 7.20 | 8.18 | 8.18 | 9.80% | 1,694,290 |
| Apr 30, 2026 | 7.14 | 7.50 | 7.02 | 7.45 | 7.45 | 5.08% | 842,225 |
| Apr 29, 2026 | 7.13 | 7.20 | 6.85 | 7.09 | 7.09 | -0.28% | 497,959 |
| Apr 28, 2026 | 7.15 | 7.44 | 6.85 | 7.11 | 7.11 | -0.97% | 953,415 |
| Apr 27, 2026 | 7.77 | 7.77 | 7.12 | 7.18 | 7.18 | -8.30% | 954,992 |
| Apr 24, 2026 | 6.90 | 7.97 | 6.88 | 7.83 | 7.83 | 16.78% | 1,517,540 |
| Apr 23, 2026 | 7.44 | 7.48 | 6.54 | 6.71 | 6.71 | -11.19% | 920,415 |
| Apr 22, 2026 | 6.74 | 7.97 | 6.70 | 7.55 | 7.55 | 15.62% | 2,269,058 |
| Apr 21, 2026 | 6.59 | 6.82 | 6.48 | 6.53 | 6.53 | 1.08% | 731,023 |
| Apr 20, 2026 | 6.46 | 6.71 | 6.37 | 6.46 | 6.46 | -0.31% | 619,373 |
| Apr 17, 2026 | 6.54 | 6.73 | 6.38 | 6.48 | 6.48 | 1.09% | 608,169 |
| Apr 16, 2026 | 6.44 | 6.52 | 6.24 | 6.41 | 6.41 | 0.94% | 545,188 |
| Apr 15, 2026 | 6.22 | 6.48 | 6.16 | 6.35 | 6.35 | 1.60% | 533,784 |
| Apr 14, 2026 | 6.18 | 6.36 | 6.09 | 6.25 | 6.25 | 1.13% | 666,381 |
| Apr 13, 2026 | 5.52 | 6.19 | 5.46 | 6.18 | 6.18 | 10.36% | 790,387 |
| Apr 10, 2026 | 5.65 | 5.83 | 5.59 | 5.60 | 5.60 | 0.36% | 410,140 |
| Apr 9, 2026 | 5.44 | 5.83 | 5.44 | 5.58 | 5.58 | 2.57% | 582,320 |
| Apr 8, 2026 | 5.49 | 5.74 | 5.41 | 5.44 | 5.44 | 5.43% | 711,022 |
| Apr 7, 2026 | 5.39 | 5.40 | 5.14 | 5.16 | 5.16 | -4.97% | 461,767 |
| Apr 6, 2026 | 5.47 | 5.61 | 5.22 | 5.43 | 5.43 | -0.18% | 562,303 |
| Apr 2, 2026 | 5.02 | 5.54 | 5.02 | 5.44 | 5.44 | 3.23% | 438,807 |
| Apr 1, 2026 | 5.28 | 5.43 | 5.20 | 5.27 | 5.27 | 2.53% | 517,545 |
| Mar 31, 2026 | 4.86 | 5.17 | 4.82 | 5.14 | 5.14 | 7.31% | 539,643 |
| Mar 30, 2026 | 5.30 | 5.37 | 4.64 | 4.79 | 4.79 | -9.11% | 886,271 |
| Mar 27, 2026 | 5.77 | 5.91 | 5.14 | 5.27 | 5.27 | -10.37% | 1,359,911 |
| Mar 26, 2026 | 6.16 | 6.36 | 5.77 | 5.88 | 5.88 | -6.67% | 859,592 |
| Mar 25, 2026 | 6.03 | 6.38 | 6.00 | 6.30 | 6.30 | 5.70% | 766,448 |
| Mar 24, 2026 | 5.89 | 6.03 | 5.70 | 5.96 | 5.96 | -0.17% | 540,824 |
| Mar 23, 2026 | 5.82 | 6.12 | 5.70 | 5.97 | 5.97 | 2.40% | 924,907 |
| Mar 20, 2026 | 6.15 | 6.21 | 5.67 | 5.83 | 5.83 | -6.42% | 1,265,973 |
| Mar 19, 2026 | 5.78 | 6.32 | 5.50 | 6.23 | 6.23 | 5.15% | 2,091,927 |