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)

7.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.650 8.720 6.510 7.650 19,529,592 +1.59(+26.24%)
Dec 24, 2025 6.040 6.120 5.882 6.060 346,942 +0.00(+0.00%)
Dec 23, 2025 5.950 6.120 5.910 6.060 465,492 +0.06(+1.00%)
Dec 22, 2025 5.910 6.310 5.780 6.000 829,662 +0.06(+1.01%)
Dec 19, 2025 5.700 6.080 5.695 5.940 1,166,763 +0.32(+5.69%)
Dec 18, 2025 5.420 5.825 5.420 5.620 889,092 +0.34(+6.44%)
Dec 17, 2025 5.470 5.580 5.260 5.280 1,093,659 -0.15(-2.76%)
Dec 16, 2025 5.270 5.550 5.270 5.430 971,100 +0.08(+1.50%)
Dec 15, 2025 5.820 5.880 5.335 5.350 1,212,965 -0.39(-6.79%)
Dec 12, 2025 6.270 6.430 5.735 5.740 1,093,116 -0.64(-10.03%)
Dec 11, 2025 6.500 6.530 6.300 6.380 625,826 -0.18(-2.74%)
Dec 10, 2025 7.060 7.090 6.490 6.560 824,865 -0.58(-8.12%)
Dec 09, 2025 6.920 7.250 6.731 7.140 617,224 +0.28(+4.08%)
Dec 08, 2025 6.880 7.040 6.690 6.860 553,959 +0.11(+1.63%)
Dec 05, 2025 7.220 7.400 6.660 6.750 828,360 -0.40(-5.59%)
Dec 04, 2025 6.610 7.160 6.515 7.150 1,095,597 +0.47(+7.04%)
Dec 03, 2025 6.130 6.730 5.960 6.680 650,321 +0.56(+9.15%)
Dec 02, 2025 6.120 6.430 6.120 6.120 590,832 +0.05(+0.82%)
Dec 01, 2025 6.210 6.330 6.060 6.070 566,669 -0.29(-4.56%)
Nov 28, 2025 6.310 6.675 6.270 6.360 497,640 +0.07(+1.11%)
Nov 26, 2025 6.060 6.300 5.960 6.290 895,534 +0.29(+4.83%)
Nov 25, 2025 6.040 6.103 5.625 6.000 1,153,082 -0.07(-1.15%)
Nov 24, 2025 6.110 6.150 5.772 6.070 1,195,881 -0.04(-0.65%)
Nov 21, 2025 6.750 6.945 6.040 6.110 1,758,958 -0.76(-11.06%)
Nov 20, 2025 7.350 7.770 6.855 6.870 886,314 -0.20(-2.83%)
Nov 19, 2025 7.410 7.650 7.040 7.070 726,249 -0.27(-3.68%)
Nov 18, 2025 7.260 7.750 7.250 7.340 764,856 -0.06(-0.81%)
Nov 17, 2025 7.330 7.530 7.190 7.400 645,979 -0.13(-1.73%)
Nov 14, 2025 7.000 7.600 6.720 7.530 1,463,768 +0.02(+0.27%)
Nov 13, 2025 8.240 8.240 7.360 7.510 1,508,927 -0.85(-10.17%)
Nov 12, 2025 8.075 8.450 7.860 8.360 1,176,184 +0.37(+4.63%)
Nov 11, 2025 8.350 8.350 7.840 7.990 1,001,783 -0.33(-3.97%)
Nov 10, 2025 8.820 8.840 8.041 8.320 1,258,035 -0.31(-3.59%)
Nov 07, 2025 8.060 8.630 7.900 8.630 1,269,972 +0.25(+2.92%)
Nov 06, 2025 9.010 9.150 8.080 8.385 1,606,860 -0.60(-6.63%)
Nov 05, 2025 8.800 9.020 8.030 8.980 1,685,499 +0.22(+2.51%)
Nov 04, 2025 9.100 9.390 8.730 8.760 2,251,755 -0.94(-9.69%)
Nov 03, 2025 8.950 9.730 8.280 9.700 3,476,997 +0.61(+6.71%)
Oct 31, 2025 10.00 10.53 8.960 9.090 6,022,127 -1.97(-17.81%)
Oct 30, 2025 11.37 12.63 10.40 11.06 8,029,705 -0.54(-4.66%)
Oct 29, 2025 11.76 13.30 10.70 11.60 9,432,959 +0.17(+1.49%)
Oct 28, 2025 11.65 12.20 11.01 11.43 6,109,124 -0.62(-5.15%)
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%)
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.