GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
5.50
-0.29 (-5.01%)
At close: Jul 28, 2026, 4:00 PM EDT
5.45
-0.05 (-0.91%)
Pre-market: Jul 29, 2026, 7:47 AM EDT
GSI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 9.20 | 9.22 | 7.94 | 8.01 | 8.01 | -16.13% | 1,562,214 |
| Jun 4, 2026 | 9.38 | 9.66 | 8.70 | 9.55 | 9.55 | -2.15% | 1,302,781 |
| Jun 3, 2026 | 10.42 | 10.63 | 9.70 | 9.76 | 9.76 | -6.60% | 1,500,421 |
| Jun 2, 2026 | 10.80 | 11.60 | 10.44 | 10.45 | 10.45 | -4.17% | 1,726,915 |
| Jun 1, 2026 | 9.77 | 11.45 | 9.66 | 10.91 | 10.91 | 9.87% | 2,086,633 |
| May 29, 2026 | 10.78 | 10.78 | 9.55 | 9.93 | 9.93 | -6.72% | 1,855,199 |
| May 28, 2026 | 10.14 | 11.07 | 10.10 | 10.64 | 10.64 | 3.00% | 1,684,397 |
| May 27, 2026 | 11.04 | 11.63 | 10.00 | 10.33 | 10.33 | -2.09% | 2,846,770 |
| May 26, 2026 | 10.35 | 11.31 | 9.98 | 10.55 | 10.55 | 9.21% | 3,475,203 |
| 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 |