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

Gsi Technology Inc (NQ: GSIT )

2.500 -0.050 (-1.96%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 11, 2024 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 (%)
Oct 31, 2014 4.811 4.880 4.720 4.810 51,196 -0.01(-0.21%)
Oct 30, 2014 4.950 4.950 4.820 4.820 1,133 -0.15(-3.02%)
Oct 29, 2014 4.838 5.020 4.838 4.970 13,393 +0.05(+1.02%)
Oct 28, 2014 4.920 5.020 4.870 4.920 21,894 +0.12(+2.50%)
Oct 27, 2014 4.840 4.840 4.800 4.800 13,783 -0.02(-0.41%)
Oct 24, 2014 4.740 4.940 4.720 4.820 10,194 +0.04(+0.84%)
Oct 23, 2014 4.750 4.880 4.750 4.780 30,485 -0.05(-1.04%)
Oct 22, 2014 4.980 4.980 4.830 4.830 4,157 -0.11(-2.23%)
Oct 21, 2014 4.750 5.000 4.750 4.940 12,517 +0.06(+1.23%)
Oct 20, 2014 4.770 4.880 4.770 4.880 10,871 +0.06(+1.24%)
Oct 17, 2014 4.750 4.950 4.750 4.820 15,104 +0.08(+1.69%)
Oct 16, 2014 4.900 4.910 4.720 4.740 27,729 -0.19(-3.85%)
Oct 15, 2014 5.000 5.080 4.900 4.930 15,978 -0.07(-1.40%)
Oct 14, 2014 5.020 5.077 5.000 5.000 9,200 -0.02(-0.40%)
Oct 13, 2014 5.080 5.110 5.070 5.020 35,489 -0.09(-1.76%)
Oct 10, 2014 5.100 5.120 5.070 5.110 25,219 +0.00(+0.00%)
Oct 09, 2014 5.120 5.150 5.100 5.110 11,023 -0.04(-0.78%)
Oct 08, 2014 5.260 5.260 5.150 5.150 7,769 -0.11(-2.09%)
Oct 07, 2014 5.310 5.310 5.250 5.260 4,228 +0.01(+0.19%)
Oct 06, 2014 5.250 5.290 5.250 5.250 15,817 -0.01(-0.19%)
Oct 03, 2014 5.270 5.315 5.250 5.260 6,664 -0.03(-0.57%)
Oct 02, 2014 5.300 5.400 5.260 5.290 11,139 +0.01(+0.19%)
Oct 01, 2014 5.500 5.500 5.250 5.280 11,430 -0.13(-2.40%)
Sep 30, 2014 5.350 5.430 5.350 5.410 15,905 +0.09(+1.69%)
Sep 29, 2014 5.300 5.360 5.300 5.320 2,099 +0.00(+0.00%)
Sep 26, 2014 5.450 5.450 5.300 5.320 8,523 -0.15(-2.74%)
Sep 25, 2014 5.370 5.470 5.370 5.470 19,945 +0.05(+0.92%)
Sep 24, 2014 5.390 5.420 5.380 5.420 21,294 +0.00(+0.00%)
Sep 23, 2014 5.370 5.420 5.370 5.420 50,856 +0.00(+0.09%)
Sep 22, 2014 5.410 5.420 5.387 5.415 23,078 -0.04(-0.64%)
Sep 19, 2014 5.320 5.440 5.320 5.450 47,084 +0.12(+2.25%)
Sep 18, 2014 5.340 5.440 5.330 5.330 12,297 +0.00(+0.00%)
Sep 17, 2014 5.390 5.450 5.330 5.330 6,344 -0.08(-1.39%)
Sep 16, 2014 5.350 5.410 5.350 5.405 14,000 +0.04(+0.84%)
Sep 15, 2014 5.470 5.470 5.360 5.360 31,445 -0.07(-1.38%)
Sep 12, 2014 5.400 5.450 5.330 5.435 11,889 +0.03(+0.65%)
Sep 11, 2014 5.410 5.460 5.350 5.400 42,977 -0.04(-0.74%)
Sep 10, 2014 5.420 5.490 5.420 5.440 38,295 +0.04(+0.74%)
Sep 09, 2014 5.440 5.440 5.370 5.400 33,091 -0.04(-0.74%)
Sep 08, 2014 5.480 5.530 5.350 5.440 45,667 -0.02(-0.37%)
Sep 05, 2014 5.550 5.550 5.420 5.460 25,791 -0.08(-1.36%)
Sep 04, 2014 5.460 5.620 5.450 5.535 45,716 +0.04(+0.82%)
Sep 03, 2014 5.640 5.690 5.460 5.490 64,681 -0.15(-2.66%)
Sep 02, 2014 5.680 5.730 5.615 5.640 46,783 -0.02(-0.35%)
Aug 29, 2014 5.700 5.660 5.660 5.660 25,300 +0.00(+0.00%)
Aug 28, 2014 5.610 5.780 5.610 5.660 108,423 +0.00(+0.00%)
Aug 27, 2014 5.700 5.700 5.590 5.660 54,350 +0.01(+0.18%)
Aug 26, 2014 5.540 5.663 5.510 5.650 71,009 +0.06(+1.07%)
Aug 25, 2014 5.550 5.730 5.500 5.590 204,329 +0.12(+2.19%)
Aug 22, 2014 5.490 5.500 5.450 5.470 26,508 +0.00(+0.00%)
Aug 21, 2014 5.400 5.470 5.390 5.470 71,932 +0.09(+1.67%)
Aug 20, 2014 5.370 5.400 5.300 5.380 128,308 -0.03(-0.55%)
Aug 19, 2014 6.190 6.200 5.230 5.410 879,719 +0.47(+9.51%)
Aug 18, 2014 4.970 5.000 4.910 4.940 89,963 -0.03(-0.60%)
Aug 15, 2014 5.060 5.030 4.960 4.970 68,878 -0.06(-1.19%)
Aug 14, 2014 5.090 5.110 5.000 5.030 99,879 -0.07(-1.37%)
Aug 13, 2014 5.170 5.170 5.050 5.100 60,820 -0.06(-1.16%)
Aug 12, 2014 5.200 5.275 5.120 5.160 81,768 -0.07(-1.34%)
Aug 11, 2014 5.590 5.590 5.230 5.230 138,282 -0.31(-5.60%)
Aug 08, 2014 5.620 5.640 5.520 5.540 54,054 -0.06(-1.07%)
Aug 07, 2014 6.320 6.320 5.560 5.600 255,396 -0.79(-12.36%)
Aug 06, 2014 6.390 6.420 6.340 6.390 278,494 -0.01(-0.16%)
Aug 05, 2014 6.410 6.430 6.390 6.400 235,703 -0.02(-0.31%)
Aug 04, 2014 6.430 6.450 6.400 6.420 259,419 +0.00(+0.00%)
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.