GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
6.32
-0.46 (-6.78%)
At close: Aug 18, 2026, 4:00 PM EDT
6.33
+0.01 (0.16%)
After-hours: Aug 18, 2026, 4:22 PM EDT
GSI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6.42 | 6.59 | 6.24 | 6.29 | - | -7.23% | 467,477 |
| Aug 17, 2026 | 7.01 | 7.10 | 6.71 | 6.78 | 6.78 | -3.56% | 466,048 |
| Aug 14, 2026 | 6.73 | 7.24 | 6.70 | 7.03 | 7.03 | 3.99% | 581,452 |
| Aug 13, 2026 | 6.56 | 6.89 | 6.56 | 6.76 | 6.76 | 1.81% | 589,082 |
| Aug 12, 2026 | 6.79 | 6.87 | 6.56 | 6.64 | 6.64 | 0.76% | 417,688 |
| Aug 11, 2026 | 6.70 | 6.74 | 6.43 | 6.59 | 6.59 | -0.75% | 393,652 |
| Aug 10, 2026 | 6.71 | 6.85 | 6.58 | 6.64 | 6.64 | -1.19% | 405,804 |
| Aug 7, 2026 | 6.74 | 6.97 | 6.61 | 6.72 | 6.72 | 1.36% | 462,411 |
| Aug 6, 2026 | 6.32 | 6.82 | 6.23 | 6.63 | 6.63 | 1.53% | 640,232 |
| Aug 5, 2026 | 6.74 | 6.79 | 6.44 | 6.53 | 6.53 | -4.39% | 565,776 |
| Aug 4, 2026 | 6.30 | 6.93 | 6.30 | 6.83 | 6.83 | 12.52% | 1,118,287 |
| Aug 3, 2026 | 5.62 | 6.12 | 5.59 | 6.07 | 6.07 | 8.20% | 530,467 |
| Jul 31, 2026 | 5.43 | 6.09 | 5.33 | 5.61 | 5.61 | -3.94% | 1,090,034 |
| Jul 30, 2026 | 5.41 | 6.01 | 5.41 | 5.84 | 5.84 | 11.24% | 1,048,398 |
| Jul 29, 2026 | 5.44 | 5.75 | 5.18 | 5.25 | 5.25 | -4.55% | 606,606 |
| Jul 28, 2026 | 5.71 | 5.71 | 5.32 | 5.50 | 5.50 | -5.01% | 829,898 |
| Jul 27, 2026 | 5.78 | 6.00 | 5.53 | 5.79 | 5.79 | 2.84% | 451,411 |
| Jul 24, 2026 | 6.11 | 6.11 | 5.59 | 5.63 | 5.63 | -7.10% | 484,282 |
| Jul 23, 2026 | 6.09 | 6.22 | 6.00 | 6.06 | 6.06 | -2.34% | 414,632 |
| 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 |
| Jun 25, 2026 | 6.80 | 7.03 | 6.44 | 6.89 | 6.89 | 3.92% | 1,431,481 |
| Jun 24, 2026 | 6.80 | 6.83 | 6.39 | 6.63 | 6.63 | -3.49% | 1,284,986 |
| Jun 23, 2026 | 6.90 | 7.27 | 6.81 | 6.87 | 6.87 | -6.66% | 902,494 |
| Jun 22, 2026 | 7.58 | 7.69 | 7.23 | 7.36 | 7.36 | -2.90% | 925,890 |
| Jun 18, 2026 | 7.70 | 7.82 | 7.36 | 7.58 | 7.58 | 3.55% | 833,283 |
| Jun 17, 2026 | 7.49 | 7.77 | 7.30 | 7.32 | 7.32 | -3.05% | 1,060,214 |
| Jun 16, 2026 | 7.97 | 8.15 | 7.54 | 7.55 | 7.55 | -6.44% | 879,337 |
| Jun 15, 2026 | 8.45 | 8.53 | 7.99 | 8.07 | 8.07 | 2.28% | 1,145,910 |
| Jun 12, 2026 | 7.86 | 7.96 | 7.61 | 7.89 | 7.89 | -0.50% | 889,950 |
| Jun 11, 2026 | 7.47 | 7.95 | 7.32 | 7.93 | 7.93 | 8.78% | 1,146,010 |
| Jun 10, 2026 | 7.39 | 7.85 | 7.22 | 7.29 | 7.29 | -4.46% | 988,146 |
| Jun 9, 2026 | 8.28 | 8.34 | 7.08 | 7.63 | 7.63 | -4.80% | 1,484,155 |
| Jun 8, 2026 | 8.40 | 8.66 | 8.01 | 8.02 | 8.02 | 0.06% | 1,254,159 |