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 )

2.370 +0.010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 2.510 2.530 2.300 2.360 186,448 -0.20(-7.81%)
Mar 07, 2025 2.550 2.670 2.420 2.560 253,200 -0.02(-0.78%)
Mar 06, 2025 2.660 2.730 2.560 2.580 111,879 -0.12(-4.44%)
Mar 05, 2025 2.630 2.710 2.560 2.700 106,141 +0.10(+3.85%)
Mar 04, 2025 2.650 2.690 2.550 2.600 269,721 -0.06(-2.26%)
Mar 03, 2025 2.870 2.900 2.650 2.660 223,436 -0.20(-6.99%)
Feb 28, 2025 2.850 2.960 2.750 2.860 128,364 +0.06(+2.14%)
Feb 27, 2025 3.020 3.105 2.780 2.800 134,230 -0.21(-6.98%)
Feb 26, 2025 3.010 3.100 2.960 3.010 104,439 +0.02(+0.67%)
Feb 25, 2025 3.150 3.150 2.920 2.990 305,917 -0.15(-4.78%)
Feb 24, 2025 3.360 3.366 3.140 3.140 194,533 -0.25(-7.37%)
Feb 21, 2025 3.650 3.700 3.381 3.390 239,879 -0.26(-7.12%)
Feb 20, 2025 3.650 3.680 3.480 3.650 124,971 -0.01(-0.27%)
Feb 19, 2025 3.500 3.740 3.400 3.660 372,863 +0.24(+7.02%)
Feb 18, 2025 3.580 3.670 3.340 3.420 377,604 -0.04(-1.16%)
Feb 14, 2025 3.450 3.575 3.325 3.460 321,158 +0.05(+1.47%)
Feb 13, 2025 3.410 3.450 3.270 3.410 249,383 +0.08(+2.40%)
Feb 12, 2025 3.110 3.400 3.110 3.330 297,291 +0.15(+4.72%)
Feb 11, 2025 3.170 3.340 3.100 3.180 186,887 +0.01(+0.32%)
Feb 10, 2025 3.150 3.200 3.080 3.170 153,577 +0.05(+1.60%)
Feb 07, 2025 3.240 3.240 3.070 3.120 226,276 -0.03(-0.95%)
Feb 06, 2025 3.120 3.240 3.020 3.150 445,793 +0.04(+1.29%)
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%)
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.