GSI Technology, Inc. GSIT
NASDAQ · United States · Electronic Technology
$5.41-0.04 (-0.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.36 | -1.65% | $5.49 | $5.49 | $5.28 | 81.36K |
| 2026-09-30 | $5.45 | -0.18% | $5.54 | $5.54 | $5.41 | 251.10K |
| 2026-09-29 | $5.46 | +0.55% | $5.52 | $5.57 | $5.41 | 327.10K |
| 2026-09-28 | $5.43 | -3.21% | $5.52 | $5.55 | $5.39 | 286.40K |
| 2026-09-25 | $5.61 | +1.81% | $5.56 | $5.67 | $5.53 | 310.00K |
| 2026-09-24 | $5.51 | -2.13% | $5.50 | $5.56 | $5.39 | 332.30K |
| 2026-09-23 | $5.63 | -3.92% | $5.78 | $5.83 | $5.57 | 323.90K |
| 2026-09-22 | $5.86 | +5.21% | $5.58 | $5.87 | $5.56 | 447.50K |
| 2026-09-21 | $5.57 | +4.70% | $5.45 | $5.61 | $5.33 | 542.70K |
| 2026-09-18 | $5.32 | +1.92% | $5.24 | $5.33 | $5.14 | 1.23M |
| 2026-09-17 | $5.22 | +8.52% | $5.04 | $5.33 | $5.01 | 505.90K |
| 2026-09-16 | $4.81 | -1.84% | $4.99 | $5.00 | $4.75 | 796.30K |
| 2026-09-15 | $4.90 | -1.61% | $4.98 | $5.05 | $4.89 | 565.90K |
| 2026-09-14 | $4.98 | -2.54% | $4.94 | $5.14 | $4.87 | 806.20K |
| 2026-09-11 | $5.11 | -3.77% | $5.48 | $5.50 | $5.09 | 724.00K |
| 2026-09-10 | $5.31 | -5.18% | $5.37 | $5.60 | $5.30 | 407.20K |
| 2026-09-09 | $5.60 | -0.53% | $5.62 | $5.84 | $5.53 | 463.80K |
| 2026-09-08 | $5.63 | +5.23% | $5.46 | $5.65 | $5.44 | 565.00K |
| 2026-09-04 | $5.35 | +0.38% | $5.35 | $5.45 | $5.17 | 657.40K |
| 2026-09-03 | $5.33 | -0.19% | $5.40 | $5.51 | $5.28 | 349.20K |
| 2026-09-02 | $5.34 | 0.00% | $5.39 | $5.44 | $5.28 | 322.60K |
| 2026-09-01 | $5.34 | -3.61% | $5.42 | $5.46 | $5.27 | 313.00K |
| 2026-08-31 | $5.54 | -2.81% | $5.70 | $5.82 | $5.52 | 393.60K |
| 2026-08-28 | $5.70 | -4.04% | $5.87 | $5.91 | $5.68 | 398.10K |
| 2026-08-27 | $5.94 | +1.89% | $6.08 | $6.17 | $5.87 | 285.10K |
| 2026-08-26 | $5.83 | -2.18% | $5.89 | $6.02 | $5.79 | 239.60K |
| 2026-08-25 | $5.96 | +4.20% | $5.74 | $5.97 | $5.73 | 333.40K |
| 2026-08-24 | $5.72 | -4.51% | $5.84 | $5.89 | $5.63 | 369.20K |
| 2026-08-21 | $5.99 | +0.67% | $6.08 | $6.17 | $5.81 | 453.20K |
| 2026-08-20 | $5.95 | -0.34% | $5.94 | $5.96 | $5.70 | 525.90K |
| 2026-08-19 | $5.97 | -5.54% | $6.36 | $6.41 | $5.96 | 543.10K |
| 2026-08-18 | $6.32 | -6.78% | $6.46 | $6.62 | $6.22 | 478.30K |
| 2026-08-17 | $6.78 | -3.56% | $7.01 | $7.10 | $6.71 | 467.70K |
| 2026-08-14 | $7.03 | +3.99% | $6.73 | $7.24 | $6.70 | 582.90K |
| 2026-08-13 | $6.76 | +1.81% | $6.56 | $6.89 | $6.56 | 593.50K |
| 2026-08-12 | $6.64 | +0.76% | $6.79 | $6.87 | $6.56 | 423.90K |
| 2026-08-11 | $6.59 | -0.75% | $6.70 | $6.74 | $6.43 | 397.70K |
| 2026-08-10 | $6.64 | -1.19% | $6.71 | $6.85 | $6.58 | 405.90K |
| 2026-08-07 | $6.72 | +1.36% | $6.74 | $6.97 | $6.61 | 462.60K |
| 2026-08-06 | $6.63 | +1.53% | $6.32 | $6.82 | $6.23 | 640.70K |
| 2026-08-05 | $6.53 | -4.39% | $6.74 | $6.79 | $6.44 | 568.50K |
| 2026-08-04 | $6.83 | +12.52% | $6.30 | $6.93 | $6.30 | 1.12M |
| 2026-08-03 | $6.07 | +8.20% | $5.62 | $6.12 | $5.59 | 531.10K |
| 2026-07-31 | $5.61 | -3.94% | $5.43 | $6.09 | $5.33 | 1.09M |
| 2026-07-30 | $5.84 | +11.24% | $5.41 | $6.01 | $5.41 | 1.07M |
| 2026-07-29 | $5.25 | -4.55% | $5.44 | $5.75 | $5.18 | 608.90K |
| 2026-07-28 | $5.50 | -5.01% | $5.71 | $5.71 | $5.32 | 830.00K |
| 2026-07-27 | $5.79 | +2.84% | $5.78 | $6.00 | $5.53 | 452.40K |
| 2026-07-24 | $5.63 | -7.10% | $6.11 | $6.11 | $5.59 | 486.60K |
| 2026-07-23 | $6.06 | -2.42% | $6.09 | $6.22 | $6.00 | 414.60K |
| 2026-07-22 | $6.21 | -0.64% | $6.03 | $6.48 | $6.03 | 482.30K |
| 2026-07-21 | $6.25 | +12.21% | $5.72 | $6.35 | $5.72 | 894.90K |
| 2026-07-20 | $5.57 | +2.20% | $5.53 | $5.70 | $5.50 | 437.10K |
| 2026-07-17 | $5.45 | +1.11% | $5.21 | $5.71 | $5.06 | 695.20K |
| 2026-07-16 | $5.39 | -12.21% | $5.93 | $5.99 | $5.30 | 1.19M |
| 2026-07-15 | $6.14 | -0.97% | $6.25 | $6.39 | $5.87 | 840.40K |
| 2026-07-14 | $6.20 | +2.31% | $6.21 | $6.33 | $6.15 | 478.50K |
| 2026-07-13 | $6.06 | -7.90% | $6.45 | $6.52 | $6.05 | 518.30K |
| 2026-07-10 | $6.58 | -2.81% | $6.82 | $6.83 | $6.43 | 561.40K |
| 2026-07-09 | $6.77 | +3.36% | $6.74 | $6.90 | $6.62 | 679.70K |
| 2026-07-08 | $6.55 | +1.71% | $6.25 | $6.59 | $6.15 | 817.20K |
| 2026-07-07 | $6.44 | -5.85% | $6.68 | $6.68 | $6.03 | 1.54M |
| 2026-07-06 | $6.84 | +0.29% | $6.96 | $7.18 | $6.83 | 796.30K |
| 2026-07-02 | $6.82 | -6.19% | $7.24 | $7.82 | $6.71 | 1.92M |
| 2026-07-01 | $7.27 | -5.95% | $7.54 | $7.68 | $7.25 | 1.05M |
| 2026-06-30 | $7.73 | +12.85% | $6.99 | $7.77 | $6.99 | 1.61M |
| 2026-06-29 | $6.85 | +0.15% | $6.76 | $6.98 | $6.37 | 1.04M |
| 2026-06-26 | $6.84 | -0.73% | $6.59 | $6.96 | $6.59 | 5.03M |
| 2026-06-25 | $6.89 | +3.92% | $6.80 | $7.03 | $6.44 | 1.43M |
| 2026-06-24 | $6.63 | -3.49% | $6.80 | $6.83 | $6.39 | 1.29M |
| 2026-06-23 | $6.87 | -6.66% | $6.90 | $7.27 | $6.81 | 902.50K |
| 2026-06-22 | $7.36 | -2.90% | $7.58 | $7.69 | $7.23 | 925.90K |
| 2026-06-18 | $7.58 | +3.55% | $7.70 | $7.82 | $7.36 | 833.30K |
| 2026-06-17 | $7.32 | -3.05% | $7.49 | $7.77 | $7.30 | 1.06M |
| 2026-06-16 | $7.55 | -6.44% | $7.97 | $8.15 | $7.54 | 879.30K |
| 2026-06-15 | $8.07 | +2.28% | $8.45 | $8.53 | $7.99 | 1.14M |
| 2026-06-12 | $7.89 | -0.50% | $7.86 | $7.96 | $7.61 | 888.40K |
| 2026-06-11 | $7.93 | +8.78% | $7.47 | $7.95 | $7.32 | 1.15M |
| 2026-06-10 | $7.29 | -4.46% | $7.39 | $7.85 | $7.22 | 988.10K |
| 2026-06-09 | $7.63 | -4.86% | $8.28 | $8.34 | $7.08 | 1.48M |
| 2026-06-08 | $8.02 | +0.12% | $8.40 | $8.66 | $8.01 | 1.25M |
| 2026-06-05 | $8.01 | -16.13% | $9.20 | $9.22 | $7.94 | 1.56M |
| 2026-06-04 | $9.55 | -2.15% | $9.38 | $9.66 | $8.70 | 1.30M |
| 2026-06-03 | $9.76 | -6.60% | $10.42 | $10.63 | $9.70 | 1.50M |
| 2026-06-02 | $10.45 | -4.22% | $10.80 | $11.60 | $10.44 | 1.73M |
| 2026-06-01 | $10.91 | +9.87% | $9.77 | $11.45 | $9.66 | 2.09M |
| 2026-05-29 | $9.93 | -6.67% | $10.78 | $10.78 | $9.55 | 1.85M |
| 2026-05-28 | $10.64 | +3.00% | $10.14 | $11.07 | $10.10 | 1.68M |
| 2026-05-27 | $10.33 | -2.09% | $11.04 | $11.63 | $10.00 | 2.85M |
| 2026-05-26 | $10.55 | +9.21% | $10.35 | $11.31 | $9.98 | 3.48M |