ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GSI Technology, Inc. - Common Stock (NQ:GSIT)

12.10 +0.05 (+0.41%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 10.00 13.13 9.900 12.05 21,267,176 +2.82(+30.55%)
Oct 24, 2025 10.78 11.68 9.150 9.230 7,804,979 -2.19(-19.18%)
Oct 23, 2025 12.13 12.12 10.62 11.42 9,017,627 -1.47(-11.40%)
Oct 22, 2025 10.19 13.70 10.11 12.89 27,531,644 +2.03(+18.69%)
Oct 21, 2025 15.68 17.14 10.59 10.86 61,593,344 -2.11(-16.27%)
Oct 20, 2025 7.500 18.15 7.340 12.97 115,145,792 +7.89(+155.31%)
Oct 17, 2025 4.820 5.100 4.805 5.080 421,311 +0.13(+2.63%)
Oct 16, 2025 5.410 5.500 4.809 4.950 452,922 -0.36(-6.78%)
Oct 15, 2025 4.670 5.360 4.600 5.310 607,809 +0.66(+14.19%)
Oct 14, 2025 4.620 4.800 4.510 4.650 208,164 -0.18(-3.73%)
Oct 13, 2025 4.730 4.830 4.560 4.830 131,210 +0.27(+5.92%)
Oct 10, 2025 4.910 5.035 4.540 4.560 169,326 -0.35(-7.13%)
Oct 09, 2025 5.010 5.010 4.710 4.910 192,295 -0.10(-2.00%)
Oct 08, 2025 4.690 5.050 4.540 5.010 392,038 +0.39(+8.44%)
Oct 07, 2025 4.870 4.955 4.570 4.620 314,927 -0.20(-4.15%)
Oct 06, 2025 5.000 5.150 4.710 4.820 583,980 -0.09(-1.83%)
Oct 03, 2025 4.190 4.970 4.050 4.910 806,051 +0.74(+17.75%)
Oct 02, 2025 4.100 4.311 4.010 4.170 219,635 +0.14(+3.47%)
Oct 01, 2025 3.750 4.050 3.695 4.030 160,294 +0.35(+9.51%)
Sep 30, 2025 3.720 3.746 3.590 3.680 83,368 -0.04(-1.08%)
Sep 29, 2025 3.850 3.915 3.570 3.720 237,011 -0.12(-3.12%)
Sep 26, 2025 3.820 3.925 3.778 3.840 65,294 +0.03(+0.79%)
Sep 25, 2025 3.960 3.960 3.740 3.810 205,943 -0.20(-4.99%)
Sep 24, 2025 3.920 4.130 3.920 4.010 170,200 +0.05(+1.26%)
Sep 23, 2025 3.870 3.990 3.730 3.960 278,086 +0.14(+3.66%)
Sep 22, 2025 3.670 3.855 3.650 3.820 171,062 +0.16(+4.37%)
Sep 19, 2025 3.740 3.750 3.590 3.660 254,999 -0.02(-0.54%)
Sep 18, 2025 3.450 3.690 3.450 3.680 168,733 +0.27(+7.92%)
Sep 17, 2025 3.400 3.480 3.320 3.410 143,288 +0.02(+0.59%)
Sep 16, 2025 3.430 3.470 3.233 3.390 81,043 -0.03(-0.88%)
Sep 15, 2025 3.380 3.470 3.380 3.420 152,352 +0.05(+1.48%)
Sep 12, 2025 3.330 3.390 3.236 3.370 124,450 +0.05(+1.51%)
Sep 11, 2025 3.010 3.325 3.010 3.320 146,387 +0.31(+10.30%)
Sep 10, 2025 3.100 3.110 2.970 3.010 155,424 -0.04(-1.31%)
Sep 09, 2025 2.930 3.060 2.920 3.050 105,365 +0.11(+3.74%)
Sep 08, 2025 2.920 2.960 2.890 2.940 134,190 +0.01(+0.34%)
Sep 05, 2025 2.970 3.000 2.860 2.930 65,492 +0.00(+0.00%)
Sep 04, 2025 2.910 2.930 2.820 2.930 73,795 +0.02(+0.69%)
Sep 03, 2025 2.940 2.980 2.845 2.910 156,479 -0.02(-0.68%)
Sep 02, 2025 2.870 2.990 2.870 2.930 139,018 -0.01(-0.34%)
Aug 29, 2025 3.090 3.090 2.861 2.940 232,478 -0.14(-4.55%)
Aug 28, 2025 3.050 3.120 3.040 3.080 173,877 +0.07(+2.33%)
Aug 27, 2025 3.220 3.240 3.010 3.010 216,219 -0.19(-5.94%)
Aug 26, 2025 3.000 3.210 3.000 3.200 321,779 +0.18(+5.96%)
Aug 25, 2025 3.150 3.150 3.000 3.020 171,899 -0.09(-2.89%)
Aug 22, 2025 3.060 3.160 3.000 3.110 210,814 +0.07(+2.30%)
Aug 21, 2025 3.000 3.060 2.980 3.040 139,748 +0.00(+0.00%)
Aug 20, 2025 3.140 3.140 2.960 3.040 253,442 -0.10(-3.18%)
Aug 19, 2025 3.150 3.360 3.094 3.140 283,311 -0.01(-0.32%)
Aug 18, 2025 3.120 3.250 3.120 3.150 287,142 -0.04(-1.25%)
Aug 15, 2025 3.280 3.310 3.120 3.190 429,967 +0.05(+1.59%)
Aug 14, 2025 3.180 3.180 3.045 3.140 242,478 -0.06(-1.88%)
Aug 13, 2025 3.320 3.320 3.180 3.200 179,893 -0.09(-2.74%)
Aug 12, 2025 3.120 3.320 3.060 3.290 394,748 +0.16(+5.11%)
Aug 11, 2025 3.300 3.420 3.115 3.130 495,334 -0.17(-5.15%)
Aug 08, 2025 3.340 3.365 3.250 3.300 278,449 -0.01(-0.30%)
Aug 07, 2025 3.450 3.490 3.280 3.310 254,359 -0.19(-5.43%)
Aug 06, 2025 3.540 3.595 3.435 3.500 271,611 -0.05(-1.41%)
Aug 05, 2025 3.980 3.980 3.540 3.550 311,479 -0.41(-10.35%)
Aug 04, 2025 3.800 3.990 3.795 3.960 180,884 +0.21(+5.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.