GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
8.45
+0.31 (3.81%)
At close: May 8, 2026, 4:00 PM EDT
9.09
+0.64 (7.60%)
After-hours: May 8, 2026, 7:59 PM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.75 | 8.53 | 7.53 | 8.45 | 8.45 | 3.81% | 1,402,433 |
| May 7, 2026 | 8.70 | 8.76 | 7.87 | 8.14 | 8.14 | -7.50% | 1,469,338 |
| May 6, 2026 | 8.16 | 8.86 | 7.96 | 8.80 | 8.80 | 10.00% | 1,094,197 |
| May 5, 2026 | 7.80 | 8.06 | 7.47 | 8.00 | 8.00 | 2.43% | 831,854 |
| May 4, 2026 | 8.25 | 8.40 | 7.67 | 7.81 | 7.81 | -4.52% | 1,457,690 |
| May 1, 2026 | 7.39 | 8.23 | 7.20 | 8.18 | 8.18 | 9.80% | 1,657,190 |
| Apr 30, 2026 | 7.14 | 7.50 | 7.02 | 7.45 | 7.45 | 5.08% | 838,939 |
| Apr 29, 2026 | 7.13 | 7.20 | 6.85 | 7.09 | 7.09 | -0.28% | 497,015 |
| Apr 28, 2026 | 7.15 | 7.44 | 6.85 | 7.11 | 7.11 | -0.97% | 946,785 |
| Apr 27, 2026 | 7.77 | 7.77 | 7.12 | 7.18 | 7.18 | -8.30% | 946,852 |
| Apr 24, 2026 | 6.90 | 7.97 | 6.88 | 7.83 | 7.83 | 16.78% | 1,508,804 |
| Apr 23, 2026 | 7.44 | 7.48 | 6.54 | 6.71 | 6.71 | -11.19% | 909,027 |
| Apr 22, 2026 | 6.74 | 7.97 | 6.70 | 7.55 | 7.55 | 15.62% | 2,260,134 |
| Apr 21, 2026 | 6.59 | 6.82 | 6.48 | 6.53 | 6.53 | 1.08% | 727,404 |
| Apr 20, 2026 | 6.46 | 6.71 | 6.37 | 6.46 | 6.46 | -0.31% | 618,928 |
| Apr 17, 2026 | 6.54 | 6.73 | 6.38 | 6.48 | 6.48 | 1.09% | 603,068 |
| Apr 16, 2026 | 6.44 | 6.52 | 6.24 | 6.41 | 6.41 | 0.94% | 544,910 |
| Apr 15, 2026 | 6.22 | 6.48 | 6.16 | 6.35 | 6.35 | 1.60% | 527,257 |
| Apr 14, 2026 | 6.18 | 6.36 | 6.09 | 6.25 | 6.25 | 1.13% | 656,980 |
| Apr 13, 2026 | 5.52 | 6.19 | 5.46 | 6.18 | 6.18 | 10.36% | 780,176 |
| Apr 10, 2026 | 5.65 | 5.83 | 5.59 | 5.60 | 5.60 | 0.36% | 407,713 |
| Apr 9, 2026 | 5.44 | 5.83 | 5.44 | 5.58 | 5.58 | 2.57% | 580,849 |
| Apr 8, 2026 | 5.49 | 5.74 | 5.41 | 5.44 | 5.44 | 5.43% | 710,330 |
| Apr 7, 2026 | 5.39 | 5.40 | 5.14 | 5.16 | 5.16 | -4.97% | 458,203 |
| Apr 6, 2026 | 5.47 | 5.61 | 5.22 | 5.43 | 5.43 | -0.18% | 562,233 |
| Apr 2, 2026 | 5.02 | 5.54 | 5.02 | 5.44 | 5.44 | 3.23% | 436,562 |
| Apr 1, 2026 | 5.28 | 5.43 | 5.20 | 5.27 | 5.27 | 2.53% | 517,057 |
| Mar 31, 2026 | 4.86 | 5.17 | 4.82 | 5.14 | 5.14 | 7.31% | 536,725 |
| Mar 30, 2026 | 5.30 | 5.37 | 4.64 | 4.79 | 4.79 | -9.11% | 881,673 |
| 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 |
| Mar 18, 2026 | 7.97 | 8.03 | 5.90 | 5.93 | 5.93 | -30.17% | 3,978,396 |
| Mar 17, 2026 | 9.55 | 10.09 | 8.44 | 8.49 | 8.49 | -13.15% | 1,986,881 |
| Mar 16, 2026 | 8.77 | 10.11 | 8.77 | 9.77 | 9.77 | 14.81% | 2,233,663 |
| Mar 13, 2026 | 8.19 | 9.05 | 8.19 | 8.51 | 8.51 | 3.91% | 1,175,901 |
| Mar 12, 2026 | 8.46 | 9.02 | 8.15 | 8.19 | 8.19 | -4.77% | 852,442 |
| Mar 11, 2026 | 8.55 | 8.75 | 8.32 | 8.60 | 8.60 | - | 429,824 |
| Mar 10, 2026 | 8.60 | 9.04 | 8.50 | 8.60 | 8.60 | -1.04% | 560,154 |
| Mar 9, 2026 | 7.77 | 8.69 | 7.70 | 8.69 | 8.69 | 9.45% | 513,416 |
| Mar 6, 2026 | 7.81 | 8.35 | 7.81 | 7.94 | 7.94 | -2.70% | 490,339 |
| Mar 5, 2026 | 8.22 | 8.41 | 8.00 | 8.16 | 8.16 | -1.57% | 427,575 |
| Mar 4, 2026 | 8.17 | 8.34 | 7.99 | 8.29 | 8.29 | 3.11% | 427,892 |
| Mar 3, 2026 | 8.23 | 8.52 | 8.00 | 8.04 | 8.04 | -7.48% | 686,156 |
| Mar 2, 2026 | 7.91 | 9.05 | 7.81 | 8.69 | 8.69 | 6.50% | 1,488,936 |
| Feb 27, 2026 | 7.90 | 8.40 | 7.80 | 8.16 | 8.16 | -0.12% | 791,525 |