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

3.100 -0.010 (-0.32%)
Streaming Delayed Price Updated: 9:50 AM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2025 3.060 3.120 2.980 3.110 197,735 +0.10(+3.32%)
Feb 04, 2025 2.920 3.100 2.840 3.010 300,277 +0.17(+5.99%)
Feb 03, 2025 2.760 2.940 2.660 2.840 291,707 +0.04(+1.43%)
Jan 31, 2025 2.860 2.940 2.750 2.800 333,178 -0.12(-4.11%)
Jan 30, 2025 2.900 3.020 2.760 2.920 625,996 +0.11(+3.91%)
Jan 29, 2025 2.970 2.970 2.755 2.810 295,497 -0.10(-3.44%)
Jan 28, 2025 2.900 2.990 2.820 2.910 319,479 +0.05(+1.75%)
Jan 27, 2025 3.120 3.190 2.824 2.860 751,211 -0.35(-10.90%)
Jan 24, 2025 3.680 3.680 3.160 3.210 716,635 -0.43(-11.81%)
Jan 23, 2025 3.500 3.670 3.360 3.640 468,109 +0.09(+2.54%)
Jan 22, 2025 3.500 3.900 3.480 3.550 1,225,317 +0.03(+0.85%)
Jan 21, 2025 3.930 3.958 3.440 3.520 3,086,418 -0.43(-10.89%)
Jan 17, 2025 2.990 4.900 2.900 3.950 87,701,280 +1.20(+43.64%)
Jan 16, 2025 2.830 2.847 2.600 2.750 252,537 -0.05(-1.79%)
Jan 15, 2025 2.790 2.880 2.720 2.800 120,881 +0.07(+2.56%)
Jan 14, 2025 2.770 2.867 2.570 2.730 273,431 -0.03(-1.09%)
Jan 13, 2025 2.910 2.920 2.670 2.760 262,492 -0.20(-6.76%)
Jan 10, 2025 3.000 3.065 2.920 2.960 116,263 -0.10(-3.27%)
Jan 08, 2025 3.340 3.345 3.000 3.060 183,905 -0.37(-10.79%)
Jan 07, 2025 3.480 3.540 3.350 3.430 133,947 -0.05(-1.44%)
Jan 06, 2025 3.590 3.600 3.424 3.480 222,709 -0.02(-0.57%)
Jan 03, 2025 3.250 3.700 3.250 3.500 426,062 +0.24(+7.36%)
Jan 02, 2025 3.000 3.290 2.970 3.260 252,139 +0.23(+7.59%)
Dec 31, 2024 3.030 0 -0.08(-2.57%)
Dec 30, 2024 3.050 3.200 2.930 3.110 206,283 +0.06(+1.97%)
Dec 27, 2024 3.050 3.140 2.960 3.050 99,184 -0.10(-3.17%)
Dec 26, 2024 2.910 3.160 2.910 3.150 185,438 +0.22(+7.51%)
Dec 24, 2024 2.850 2.930 2.750 2.930 73,839 +0.06(+2.09%)
Dec 23, 2024 2.880 2.933 2.820 2.870 104,150 +0.10(+3.61%)
Dec 20, 2024 2.750 2.940 2.730 2.770 131,668 +0.01(+0.36%)
Dec 19, 2024 3.010 3.050 2.709 2.760 155,251 -0.25(-8.31%)
Dec 18, 2024 2.740 3.230 2.730 3.010 522,314 +0.29(+10.66%)
Dec 17, 2024 2.650 2.720 2.550 2.720 176,572 +0.13(+5.02%)
Dec 16, 2024 2.600 2.630 2.540 2.590 142,526 -0.03(-1.15%)
Dec 13, 2024 2.690 2.720 2.596 2.620 119,061 -0.10(-3.68%)
Dec 12, 2024 2.720 2.780 2.681 2.720 99,769 -0.03(-1.09%)
Dec 11, 2024 2.810 2.842 2.680 2.750 118,471 -0.09(-3.17%)
Dec 10, 2024 2.930 2.930 2.710 2.840 120,686 -0.09(-3.07%)
Dec 09, 2024 3.030 3.122 2.880 2.930 149,693 -0.07(-2.33%)
Dec 06, 2024 2.990 3.030 2.910 3.000 136,239 +0.02(+0.67%)
Dec 05, 2024 2.860 3.000 2.850 2.980 117,453 +0.12(+4.20%)
Dec 04, 2024 2.970 3.040 2.835 2.860 155,829 -0.15(-4.98%)
Dec 03, 2024 3.200 3.215 2.960 3.010 123,364 -0.19(-5.94%)
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 following
Privacy Policy and Terms and Conditions.