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

Gsi Technology Inc (NQ: GSIT )

2.875 -0.065 (-2.21%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 20, 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 (%)
Feb 29, 2008 2.900 3.040 2.860 2.990 16,360 +0.05(+1.70%)
Feb 28, 2008 3.000 3.000 2.850 2.940 13,008 -0.09(-2.97%)
Feb 27, 2008 3.030 3.110 2.960 3.030 60,621 +0.06(+2.02%)
Feb 26, 2008 2.940 3.040 2.890 2.970 24,089 +0.06(+2.06%)
Feb 25, 2008 3.020 3.140 2.860 2.910 89,730 -0.07(-2.35%)
Feb 22, 2008 2.850 2.980 2.780 2.980 555,949 +0.17(+6.05%)
Feb 21, 2008 2.830 2.970 2.720 2.810 151,673 -0.01(-0.36%)
Feb 20, 2008 2.790 2.930 2.750 2.820 32,825 +0.06(+2.17%)
Feb 19, 2008 2.920 3.005 2.720 2.760 47,578 -0.08(-2.82%)
Feb 18, 2008 2.990 2.990 2.840 2.840 4,379 +0.00(+0.00%)
Feb 15, 2008 2.990 2.990 2.840 2.840 4,379 -0.15(-5.02%)
Feb 14, 2008 2.860 2.990 2.860 2.990 57,230 +0.16(+5.65%)
Feb 13, 2008 2.830 2.900 2.790 2.830 20,249 +0.08(+2.91%)
Feb 12, 2008 2.890 2.900 2.750 2.750 39,400 -0.15(-5.17%)
Feb 11, 2008 2.950 2.950 2.810 2.900 26,910 -0.04(-1.29%)
Feb 08, 2008 3.000 3.000 2.938 2.938 3,418 -0.02(-0.74%)
Feb 07, 2008 3.000 3.100 2.850 2.960 87,149 +0.04(+1.37%)
Feb 06, 2008 2.930 2.950 2.800 2.920 16,667 +0.05(+1.74%)
Feb 05, 2008 2.860 2.920 2.830 2.870 36,193 +0.04(+1.41%)
Feb 04, 2008 2.860 2.950 2.700 2.830 46,932 -0.09(-3.08%)
Feb 01, 2008 2.740 2.940 2.710 2.920 280,910 +0.40(+15.87%)
Jan 31, 2008 2.540 2.570 2.500 2.520 16,027 +0.03(+1.20%)
Jan 30, 2008 2.410 2.710 2.330 2.490 116,844 +0.07(+2.89%)
Jan 29, 2008 2.500 2.530 2.410 2.420 36,350 -0.07(-2.81%)
Jan 28, 2008 2.530 2.530 2.450 2.490 56,516 +0.09(+3.75%)
Jan 25, 2008 2.450 2.500 2.400 2.400 127,125 -0.02(-0.83%)
Jan 24, 2008 2.340 2.450 2.250 2.420 199,916 +0.17(+7.56%)
Jan 23, 2008 2.450 2.530 2.200 2.250 116,090 -0.15(-6.25%)
Jan 22, 2008 2.450 2.470 2.330 2.400 60,722 +0.02(+0.84%)
Jan 21, 2008 2.410 2.530 2.350 2.380 60,885 +0.00(+0.00%)
Jan 18, 2008 2.410 2.530 2.350 2.380 60,885 -0.06(-2.46%)
Jan 17, 2008 2.490 2.490 2.360 2.440 168,680 -0.08(-3.17%)
Jan 16, 2008 2.510 2.550 2.500 2.520 147,829 -0.03(-1.18%)
Jan 15, 2008 2.670 2.720 2.500 2.550 164,220 -0.14(-5.20%)
Jan 14, 2008 2.720 2.720 2.690 2.690 109,880 -0.01(-0.37%)
Jan 11, 2008 2.720 2.800 2.700 2.700 324,790 +0.00(+0.00%)
Jan 10, 2008 2.650 2.800 2.649 2.700 162,045 +0.07(+2.66%)
Jan 09, 2008 2.640 2.710 2.630 2.630 31,739 +0.02(+0.77%)
Jan 08, 2008 2.860 2.960 2.600 2.610 81,851 -0.35(-11.82%)
Jan 07, 2008 3.000 3.100 2.910 2.960 183,481 -0.10(-3.27%)
Jan 04, 2008 2.740 3.200 2.730 3.060 100,425 +0.27(+9.68%)
Jan 03, 2008 2.650 2.790 2.560 2.790 29,300 +0.19(+7.31%)
Jan 02, 2008 2.590 2.600 2.570 2.600 1,425 +0.05(+1.96%)
Jan 01, 2008 2.550 2.790 2.500 2.550 27,213 +0.00(+0.00%)
Dec 31, 2007 2.550 2.790 2.500 2.550 27,213 -0.01(-0.39%)
Dec 28, 2007 2.550 2.690 2.550 2.560 32,550 -0.03(-1.16%)
Dec 27, 2007 2.550 2.590 2.550 2.590 5,700 +0.04(+1.57%)
Dec 26, 2007 2.500 2.560 2.500 2.550 8,314 +0.04(+1.59%)
Dec 24, 2007 2.560 2.560 2.500 2.510 17,082 +0.01(+0.40%)
Dec 21, 2007 2.500 2.560 2.500 2.500 42,300 -0.02(-0.79%)
Dec 20, 2007 2.580 2.590 2.500 2.520 19,844 -0.06(-2.33%)
Dec 19, 2007 2.600 2.610 2.520 2.580 7,200 -0.03(-1.15%)
Dec 18, 2007 2.600 2.840 2.600 2.610 31,400 +0.01(+0.38%)
Dec 17, 2007 2.500 2.670 2.500 2.600 312,000 +0.05(+1.96%)
Dec 14, 2007 2.500 2.580 2.500 2.550 1,750 +0.05(+2.00%)
Dec 13, 2007 2.550 2.600 2.500 2.500 22,709 -0.10(-3.85%)
Dec 12, 2007 2.690 2.710 2.540 2.600 4,600 +0.09(+3.59%)
Dec 11, 2007 2.610 2.610 2.510 2.510 811 -0.12(-4.56%)
Dec 10, 2007 2.500 2.720 2.500 2.630 6,400 +0.13(+5.20%)
Dec 07, 2007 2.430 2.500 2.430 2.500 2,400 -0.12(-4.58%)
Dec 06, 2007 2.420 2.650 2.420 2.620 29,930 +0.21(+8.72%)
Dec 05, 2007 2.420 2.580 2.400 2.410 29,037 -0.01(-0.41%)
Dec 04, 2007 2.400 2.430 2.400 2.420 19,300 +0.02(+0.83%)
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.