Skip to main content

Gsi Technology Inc (NQ: GSIT )

2.730 +0.060 (+2.25%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.710 2.760 2.630 2.670 157,603 -0.08(-2.91%)
Jun 17, 2024 2.630 2.780 2.630 2.750 164,245 +0.08(+3.00%)
Jun 14, 2024 2.540 2.700 2.540 2.670 114,269 +0.03(+1.14%)
Jun 13, 2024 2.640 2.710 2.570 2.640 159,560 -0.04(-1.49%)
Jun 12, 2024 2.540 2.800 2.540 2.680 205,721 +0.14(+5.51%)
Jun 11, 2024 2.530 2.580 2.500 2.540 113,505 -0.01(-0.39%)
Jun 10, 2024 2.500 2.570 2.470 2.550 104,391 +0.01(+0.39%)
Jun 07, 2024 2.640 2.640 2.510 2.540 113,598 -0.09(-3.42%)
Jun 06, 2024 2.770 2.770 2.560 2.630 115,910 -0.10(-3.66%)
Jun 05, 2024 2.600 2.750 2.580 2.730 149,713 +0.13(+5.00%)
Jun 04, 2024 2.580 2.640 2.550 2.600 80,927 +0.03(+1.17%)
Jun 03, 2024 2.680 2.680 2.510 2.570 134,329 -0.03(-1.15%)
May 31, 2024 2.610 2.667 2.520 2.600 176,681 -0.03(-1.14%)
May 30, 2024 2.750 2.750 2.600 2.630 134,498 -0.02(-0.75%)
May 29, 2024 2.600 2.730 2.590 2.650 122,131 -0.01(-0.38%)
May 28, 2024 2.750 2.780 2.620 2.660 157,272 -0.13(-4.66%)
May 24, 2024 2.760 2.830 2.750 2.790 64,617 +0.07(+2.57%)
May 23, 2024 2.830 2.871 2.690 2.720 176,679 -0.11(-3.89%)
May 22, 2024 2.810 2.840 2.750 2.830 143,386 +0.03(+1.07%)
May 21, 2024 2.830 2.850 2.710 2.800 140,018 -0.03(-1.06%)
May 20, 2024 2.950 2.950 2.810 2.830 193,203 -0.11(-3.74%)
May 17, 2024 3.060 3.100 2.900 2.940 172,109 -0.09(-2.97%)
May 16, 2024 3.190 3.248 3.030 3.030 137,999 -0.17(-5.31%)
May 15, 2024 3.080 3.207 3.080 3.200 114,908 +0.06(+1.91%)
May 14, 2024 2.960 3.150 2.950 3.140 200,867 +0.19(+6.44%)
May 13, 2024 3.000 3.120 2.930 2.950 168,531 -0.06(-1.99%)
May 10, 2024 3.090 3.180 3.010 3.010 107,171 -0.08(-2.59%)
May 09, 2024 2.980 3.200 2.980 3.090 145,239 -0.01(-0.32%)
May 08, 2024 3.100 3.185 3.030 3.100 134,890 -0.02(-0.64%)
May 07, 2024 3.130 3.200 3.042 3.120 227,175 +0.02(+0.65%)
May 06, 2024 3.020 3.130 2.929 3.100 292,240 +0.14(+4.73%)
May 03, 2024 3.100 3.420 2.850 2.960 786,259 -0.73(-19.78%)
May 02, 2024 4.000 4.030 3.660 3.690 205,571 -0.24(-6.11%)
May 01, 2024 3.950 4.069 3.720 3.930 169,027 +0.00(+0.00%)
Apr 30, 2024 4.120 4.160 3.880 3.930 282,502 -0.15(-3.68%)
Apr 29, 2024 3.850 4.180 3.717 4.080 224,495 +0.29(+7.65%)
Apr 26, 2024 3.610 3.830 3.550 3.790 131,862 +0.25(+7.06%)
Apr 25, 2024 3.700 3.745 3.510 3.540 189,875 -0.20(-5.35%)
Apr 24, 2024 3.780 3.890 3.670 3.740 111,145 +0.02(+0.54%)
Apr 23, 2024 3.560 3.840 3.560 3.720 149,104 +0.19(+5.38%)
Apr 22, 2024 3.490 3.589 3.400 3.530 141,293 +0.11(+3.22%)
Apr 19, 2024 3.510 3.600 3.400 3.420 241,674 -0.14(-3.93%)
Apr 18, 2024 3.610 3.714 3.520 3.560 155,326 -0.05(-1.39%)
Apr 17, 2024 3.890 3.930 3.580 3.610 293,973 -0.29(-7.44%)
Apr 16, 2024 3.700 3.930 3.690 3.900 308,432 +0.19(+5.12%)
Apr 15, 2024 4.040 4.040 3.665 3.710 322,123 -0.28(-7.02%)
Apr 12, 2024 3.940 4.160 3.830 3.990 315,241 +0.10(+2.57%)
Apr 11, 2024 3.920 3.995 3.668 3.890 559,198 -0.08(-2.02%)
Apr 10, 2024 4.020 4.420 3.830 3.970 603,142 -0.21(-5.02%)
Apr 09, 2024 5.150 5.160 4.090 4.180 974,938 -1.00(-19.31%)
Apr 08, 2024 5.290 5.410 5.000 5.180 399,593 -0.01(-0.19%)
Apr 05, 2024 5.520 5.600 4.740 5.190 855,169 -0.21(-3.89%)
Apr 04, 2024 5.210 6.020 5.100 5.400 2,140,726 +0.34(+6.72%)
Apr 03, 2024 4.500 5.380 4.330 5.060 1,859,399 +0.44(+9.52%)
Apr 02, 2024 3.400 5.190 3.350 4.620 7,156,143 +1.20(+35.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.