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

Gsi Technology Inc (NQ: GSIT )

2.830 -0.110 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 28, 2007 2.780 2.840 2.470 2.630 17,159 -0.08(-2.95%)
Sep 27, 2007 2.530 2.900 2.530 2.710 58,881 +0.16(+6.27%)
Sep 26, 2007 2.990 2.990 2.500 2.550 26,787 -0.20(-7.27%)
Sep 25, 2007 3.000 3.190 2.640 2.750 125,592 -0.15(-5.17%)
Sep 24, 2007 2.800 2.950 2.800 2.900 24,458 +0.10(+3.57%)
Sep 21, 2007 2.720 2.910 2.720 2.800 9,346 +0.08(+2.94%)
Sep 20, 2007 2.600 2.890 2.600 2.720 6,153 +0.07(+2.64%)
Sep 19, 2007 2.470 2.840 2.470 2.650 81,651 +0.18(+7.29%)
Sep 18, 2007 2.500 2.570 2.470 2.470 34,611 -0.02(-0.80%)
Sep 17, 2007 2.720 2.720 2.450 2.490 53,551 -0.26(-9.45%)
Sep 14, 2007 2.760 2.760 2.750 2.750 4,331 -0.01(-0.36%)
Sep 13, 2007 2.700 2.770 2.700 2.760 8,019 +0.07(+2.60%)
Sep 12, 2007 2.810 2.870 2.690 2.690 10,605 -0.11(-3.92%)
Sep 11, 2007 2.980 2.990 2.800 2.800 9,455 -0.12(-4.11%)
Sep 10, 2007 2.980 3.001 2.920 2.920 7,568 -0.03(-1.02%)
Sep 07, 2007 2.950 2.970 2.950 2.950 4,821 -0.03(-1.01%)
Sep 06, 2007 3.040 3.040 2.980 2.980 14,841 -0.03(-1.00%)
Sep 05, 2007 3.000 3.600 3.000 3.010 33,659 +0.01(+0.33%)
Sep 04, 2007 3.030 3.030 3.000 3.000 7,630 +0.00(+0.00%)
Aug 31, 2007 2.910 3.050 2.900 3.000 60,200 +0.12(+4.17%)
Aug 30, 2007 2.964 2.964 2.880 2.880 13,750 -0.07(-2.37%)
Aug 29, 2007 2.950 2.960 2.950 2.950 5,700 +0.05(+1.72%)
Aug 28, 2007 2.981 3.010 2.900 2.900 10,820 -0.09(-3.01%)
Aug 27, 2007 3.000 3.100 2.990 2.990 12,600 -0.01(-0.33%)
Aug 24, 2007 2.990 3.010 2.979 3.000 37,107 +0.01(+0.33%)
Aug 23, 2007 2.960 3.140 2.810 2.990 51,989 +0.04(+1.36%)
Aug 22, 2007 2.900 2.970 2.890 2.950 71,365 +0.05(+1.72%)
Aug 21, 2007 2.760 2.970 2.750 2.900 32,071 +0.19(+7.01%)
Aug 20, 2007 2.600 2.970 2.600 2.710 31,660 +0.20(+7.97%)
Aug 17, 2007 2.600 2.690 2.510 2.510 486,700 -0.09(-3.46%)
Aug 16, 2007 2.630 2.990 2.390 2.600 15,127 +0.00(+0.00%)
Aug 15, 2007 2.600 2.740 2.500 2.600 40,592 +0.00(+0.00%)
Aug 14, 2007 2.920 2.920 2.600 2.600 86,350 -0.28(-9.72%)
Aug 13, 2007 3.040 3.040 2.840 2.880 114,030 -0.05(-1.71%)
Aug 10, 2007 3.010 3.040 2.880 2.930 67,953 -0.12(-3.93%)
Aug 09, 2007 3.180 3.180 3.010 3.050 72,198 -0.10(-3.17%)
Aug 08, 2007 3.510 3.510 3.050 3.150 106,440 -0.35(-10.00%)
Aug 07, 2007 3.800 3.800 3.500 3.500 10,700 -0.26(-6.83%)
Aug 06, 2007 3.870 4.000 3.682 3.756 27,806 -0.14(-3.68%)
Aug 03, 2007 3.840 4.000 3.250 3.900 175,688 -0.87(-18.24%)
Aug 02, 2007 4.960 4.960 4.680 4.770 7,727 +0.02(+0.42%)
Aug 01, 2007 4.740 4.860 4.710 4.750 20,121 +0.00(+0.00%)
Jul 31, 2007 4.760 4.940 4.750 4.750 3,990 -0.01(-0.21%)
Jul 30, 2007 4.740 4.790 4.740 4.760 1,700 +0.06(+1.28%)
Jul 27, 2007 4.800 4.800 4.700 4.700 3,280 -0.06(-1.26%)
Jul 26, 2007 4.710 4.870 4.700 4.760 7,576 +0.04(+0.85%)
Jul 25, 2007 4.750 4.780 4.720 4.720 3,800 -0.03(-0.63%)
Jul 24, 2007 5.000 5.000 4.640 4.750 7,881 -0.34(-6.68%)
Jul 23, 2007 5.030 5.190 4.850 5.090 7,322 +0.09(+1.80%)
Jul 20, 2007 4.860 5.020 4.860 5.000 1,900 -0.03(-0.60%)
Jul 19, 2007 4.820 5.070 4.790 5.030 11,425 +0.20(+4.14%)
Jul 18, 2007 4.970 4.980 4.800 4.830 1,730 -0.17(-3.40%)
Jul 17, 2007 4.785 5.050 4.720 5.000 16,944 +0.21(+4.38%)
Jul 16, 2007 4.670 4.790 4.670 4.790 3,200 +0.09(+1.91%)
Jul 13, 2007 4.640 4.700 4.640 4.700 13,000 +0.06(+1.29%)
Jul 12, 2007 4.500 4.640 4.500 4.640 3,300 +0.13(+2.88%)
Jul 11, 2007 4.570 4.610 4.500 4.510 7,000 +0.01(+0.22%)
Jul 10, 2007 4.590 4.590 4.450 4.500 4,867 -0.06(-1.32%)
Jul 09, 2007 4.780 4.780 4.500 4.560 73,160 -0.08(-1.72%)
Jul 06, 2007 4.570 4.740 4.500 4.640 22,870 +0.10(+2.20%)
Jul 05, 2007 4.800 4.800 4.540 4.540 86,051 -0.26(-5.42%)
Jul 03, 2007 4.900 4.910 4.800 4.800 21,800 -0.08(-1.64%)
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.