GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
5.61
+0.10 (1.81%)
At close: Sep 25, 2026, 4:00 PM EDT
5.41
-0.20 (-3.57%)
Pre-market: Sep 28, 2026, 4:43 AM EDT
GSI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.56 | 5.67 | 5.53 | 5.61 | 5.61 | 1.81% | 309,959 |
| Sep 24, 2026 | 5.50 | 5.56 | 5.39 | 5.51 | 5.51 | -2.04% | 332,082 |
| Sep 23, 2026 | 5.78 | 5.83 | 5.57 | 5.63 | 5.63 | -4.01% | 323,373 |
| Sep 22, 2026 | 5.58 | 5.87 | 5.56 | 5.86 | 5.86 | 5.21% | 443,313 |
| Sep 21, 2026 | 5.45 | 5.61 | 5.33 | 5.57 | 5.57 | 4.70% | 535,809 |
| Sep 18, 2026 | 5.24 | 5.33 | 5.14 | 5.32 | 5.32 | 1.92% | 1,234,245 |
| 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 |
| Aug 27, 2026 | 6.08 | 6.17 | 5.87 | 5.94 | 5.94 | 1.89% | 285,225 |
| Aug 26, 2026 | 5.89 | 6.02 | 5.79 | 5.83 | 5.83 | -2.18% | 244,494 |
| Aug 25, 2026 | 5.74 | 5.97 | 5.73 | 5.96 | 5.96 | 4.20% | 335,654 |
| Aug 24, 2026 | 5.84 | 5.89 | 5.63 | 5.72 | 5.72 | -4.51% | 369,276 |
| Aug 21, 2026 | 6.08 | 6.17 | 5.81 | 5.99 | 5.99 | 0.67% | 458,519 |
| Aug 20, 2026 | 5.94 | 5.96 | 5.70 | 5.95 | 5.95 | -0.34% | 525,881 |
| 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 |