Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.490 -0.220 (-2.85%)
Streaming Delayed Price Updated: 9:44 AM EST, Jan 16, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2026 7.460 8.290 7.240 7.710 2,349,160 +0.30(+4.05%)
Jan 14, 2026 8.860 8.898 6.900 7.410 7,199,819 -0.27(-3.52%)
Jan 13, 2026 7.980 8.020 7.555 7.680 1,100,861 -0.20(-2.54%)
Jan 12, 2026 7.840 7.990 7.393 7.880 1,044,689 +0.03(+0.38%)
Jan 09, 2026 7.890 8.080 7.664 7.850 1,064,132 +0.16(+2.08%)
Jan 08, 2026 7.670 8.163 7.610 7.690 805,466 -0.03(-0.39%)
Jan 07, 2026 7.770 8.026 7.510 7.720 889,946 -0.04(-0.52%)
Jan 06, 2026 7.490 8.000 7.210 7.760 1,845,753 +0.33(+4.44%)
Jan 05, 2026 6.860 7.570 6.850 7.430 1,669,912 +0.70(+10.40%)
Jan 02, 2026 6.350 6.790 6.350 6.730 1,279,255 +0.52(+8.37%)
Dec 31, 2025 6.400 6.620 6.200 6.210 1,762,768 -0.22(-3.50%)
Dec 30, 2025 6.820 6.890 6.430 6.435 1,763,541 -0.47(-6.74%)
Dec 29, 2025 7.280 7.281 6.330 6.900 3,683,942 -0.75(-9.80%)
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%)
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.
© 2025 FinancialContent. All rights reserved.