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

Gsi Technology Inc (NQ: GSIT )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 1.900 1.950 1.870 1.870 19,235 -0.02(-1.06%)
Oct 28, 2022 1.900 1.950 1.800 1.890 24,524 -0.11(-5.50%)
Oct 27, 2022 2.140 2.140 1.975 2.000 58,337 -0.07(-3.38%)
Oct 26, 2022 2.060 2.170 2.010 2.070 16,233 -0.09(-4.17%)
Oct 25, 2022 2.150 2.180 2.050 2.160 18,707 +0.01(+0.47%)
Oct 24, 2022 2.130 2.237 2.100 2.150 16,149 -0.05(-2.27%)
Oct 21, 2022 2.120 2.200 2.010 2.200 37,948 +0.04(+1.85%)
Oct 20, 2022 2.140 2.160 2.100 2.160 11,051 +0.03(+1.41%)
Oct 19, 2022 2.090 2.160 2.040 2.130 13,010 +0.09(+4.41%)
Oct 18, 2022 1.990 2.050 1.990 2.040 24,268 +0.10(+5.15%)
Oct 17, 2022 1.920 2.016 1.850 1.940 40,909 +0.01(+0.52%)
Oct 14, 2022 2.178 2.178 1.910 1.930 52,857 -0.17(-8.10%)
Oct 13, 2022 2.350 2.350 2.090 2.100 83,787 -0.20(-8.70%)
Oct 12, 2022 2.250 2.580 2.210 2.300 69,575 -0.22(-8.73%)
Oct 11, 2022 2.610 2.630 2.510 2.520 17,013 -0.09(-3.45%)
Oct 10, 2022 2.660 2.750 2.610 2.610 9,428 -0.21(-7.45%)
Oct 07, 2022 2.960 2.960 2.810 2.820 4,178 -0.19(-6.31%)
Oct 06, 2022 2.930 3.010 2.920 3.010 7,918 +0.04(+1.35%)
Oct 05, 2022 2.950 3.010 2.910 2.970 6,672 +0.04(+1.37%)
Oct 04, 2022 2.900 2.970 2.884 2.930 15,455 +0.10(+3.53%)
Oct 03, 2022 2.770 2.841 2.770 2.830 2,783 -0.02(-0.70%)
Sep 30, 2022 2.800 2.920 2.800 2.850 12,019 +0.05(+1.79%)
Sep 29, 2022 2.840 2.840 2.710 2.800 6,782 -0.10(-3.45%)
Sep 28, 2022 2.764 2.900 2.764 2.900 5,234 +0.05(+1.75%)
Sep 27, 2022 2.590 2.850 2.580 2.850 22,333 +0.28(+10.89%)
Sep 26, 2022 2.650 2.740 2.570 2.570 8,996 -0.03(-1.15%)
Sep 23, 2022 2.750 2.750 2.600 2.600 17,327 -0.11(-4.06%)
Sep 22, 2022 2.760 2.760 2.708 2.710 3,851 -0.08(-2.87%)
Sep 21, 2022 2.750 2.822 2.702 2.790 5,944 +0.01(+0.36%)
Sep 20, 2022 2.780 2.820 2.750 2.780 14,805 -0.06(-2.11%)
Sep 19, 2022 2.800 2.880 2.800 2.840 8,675 -0.04(-1.39%)
Sep 16, 2022 3.000 3.000 2.860 2.880 38,432 -0.10(-3.36%)
Sep 15, 2022 2.950 3.040 2.940 2.980 12,893 +0.03(+1.02%)
Sep 14, 2022 2.960 3.050 2.940 2.950 20,018 -0.01(-0.34%)
Sep 13, 2022 2.990 3.000 2.940 2.960 12,465 -0.03(-1.00%)
Sep 12, 2022 2.970 2.990 2.960 2.990 7,961 +0.05(+1.70%)
Sep 09, 2022 2.930 3.420 2.900 2.940 24,483 +0.02(+0.51%)
Sep 08, 2022 2.930 3.011 2.850 2.925 15,740 -0.02(-0.51%)
Sep 07, 2022 2.920 2.989 2.910 2.940 6,320 +0.05(+1.73%)
Sep 06, 2022 3.100 3.100 2.800 2.890 21,919 -0.24(-7.66%)
Sep 02, 2022 3.210 3.210 3.050 3.130 29,433 -0.03(-0.95%)
Sep 01, 2022 3.330 3.351 3.160 3.160 13,689 -0.17(-5.11%)
Aug 31, 2022 3.530 3.540 3.330 3.330 41,501 -0.19(-5.40%)
Aug 30, 2022 3.530 3.555 3.520 3.520 7,580 -0.03(-0.85%)
Aug 29, 2022 3.520 3.635 3.520 3.550 12,623 +0.01(+0.25%)
Aug 26, 2022 3.773 3.773 3.541 3.541 15,802 -0.14(-3.80%)
Aug 25, 2022 3.790 3.834 3.681 3.681 6,810 -0.03(-0.78%)
Aug 24, 2022 3.650 3.851 3.650 3.710 6,114 -0.01(-0.27%)
Aug 23, 2022 3.700 3.840 3.630 3.720 11,094 +0.08(+2.20%)
Aug 22, 2022 3.700 3.750 3.640 3.640 5,506 -0.18(-4.71%)
Aug 19, 2022 4.018 4.030 3.800 3.820 4,376 -0.06(-1.54%)
Aug 18, 2022 3.690 3.880 3.680 3.880 5,456 +0.23(+6.30%)
Aug 17, 2022 3.530 3.700 3.520 3.650 10,453 -0.06(-1.62%)
Aug 16, 2022 3.650 3.809 3.650 3.710 14,180 -0.03(-0.80%)
Aug 15, 2022 3.740 3.788 3.700 3.740 12,213 -0.06(-1.58%)
Aug 12, 2022 3.800 3.820 3.700 3.800 7,601 +0.05(+1.33%)
Aug 11, 2022 3.750 3.760 3.690 3.750 6,894 -0.05(-1.32%)
Aug 10, 2022 3.830 3.840 3.800 3.800 4,520 -0.10(-2.56%)
Aug 09, 2022 4.000 4.010 3.850 3.900 7,935 -0.11(-2.74%)
Aug 08, 2022 4.010 4.050 4.010 4.010 7,407 -0.06(-1.35%)
Aug 05, 2022 4.000 4.080 4.000 4.065 9,872 -0.01(-0.37%)
Aug 04, 2022 4.070 4.140 4.000 4.080 24,889 +0.03(+0.74%)
Aug 03, 2022 4.010 4.140 4.000 4.050 18,021 +0.02(+0.47%)
Aug 02, 2022 4.100 4.100 4.030 4.031 14,500 -0.05(-1.20%)
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.