Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.960 -0.100 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 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%)
Dec 02, 2024 3.310 3.310 3.160 3.200 110,372 -0.10(-3.03%)
Nov 29, 2024 3.200 3.380 3.200 3.300 101,643 +0.12(+3.77%)
Nov 27, 2024 3.090 3.190 2.970 3.180 136,180 +0.13(+4.26%)
Nov 26, 2024 3.100 3.120 2.985 3.050 97,579 -0.05(-1.61%)
Nov 25, 2024 3.250 3.290 3.090 3.100 155,450 -0.09(-2.82%)
Nov 22, 2024 3.000 3.290 2.970 3.190 282,478 +0.24(+8.14%)
Nov 21, 2024 2.760 3.000 2.699 2.950 130,979 +0.21(+7.66%)
Nov 20, 2024 2.750 2.835 2.678 2.740 145,439 +0.04(+1.48%)
Nov 19, 2024 2.600 2.740 2.570 2.700 127,425 +0.14(+5.47%)
Nov 18, 2024 2.510 2.596 2.500 2.560 125,996 +0.05(+1.99%)
Nov 15, 2024 2.640 2.640 2.450 2.510 146,928 -0.14(-5.10%)
Nov 14, 2024 2.750 2.760 2.600 2.645 109,821 -0.13(-4.86%)
Nov 13, 2024 3.040 3.070 2.700 2.780 360,666 -0.25(-8.25%)
Nov 12, 2024 3.120 3.140 2.990 3.030 164,668 -0.11(-3.50%)
Nov 11, 2024 3.180 3.200 3.000 3.140 162,995 +0.00(+0.00%)
Nov 08, 2024 3.010 3.180 3.010 3.140 107,521 +0.08(+2.61%)
Nov 07, 2024 3.120 3.190 3.060 3.060 90,743 -0.05(-1.61%)
Nov 06, 2024 3.190 3.222 3.060 3.110 110,914 +0.04(+1.30%)
Nov 05, 2024 3.000 3.140 3.000 3.070 94,575 +0.03(+0.99%)
Nov 04, 2024 3.150 3.170 3.030 3.040 136,781 -0.11(-3.49%)
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.