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

Gsi Technology Inc (NQ: GSIT )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 4.650 4.700 4.610 4.680 60,480 +0.03(+0.65%)
Dec 29, 2011 4.610 4.727 4.610 4.650 73,832 +0.05(+1.09%)
Dec 28, 2011 4.620 4.650 4.590 4.600 72,612 -0.04(-0.86%)
Dec 27, 2011 4.620 4.690 4.620 4.640 157,839 -0.02(-0.43%)
Dec 23, 2011 4.800 4.800 4.630 4.660 59,126 -0.04(-0.85%)
Dec 21, 2011 4.700 4.710 4.580 4.700 32,957 +0.00(+0.00%)
Dec 20, 2011 4.630 4.700 4.630 4.700 82,218 +0.14(+3.07%)
Dec 19, 2011 4.590 4.620 4.550 4.560 94,603 -0.04(-0.87%)
Dec 16, 2011 4.600 4.660 4.560 4.600 146,663 +0.01(+0.22%)
Dec 15, 2011 4.600 4.640 4.560 4.590 187,890 -0.01(-0.22%)
Dec 14, 2011 4.550 4.640 4.550 4.600 113,491 +0.03(+0.66%)
Dec 13, 2011 4.595 4.640 4.560 4.570 47,181 -0.01(-0.22%)
Dec 12, 2011 4.600 4.660 4.560 4.580 127,720 -0.06(-1.29%)
Dec 09, 2011 4.620 4.720 4.550 4.640 92,654 +0.03(+0.65%)
Dec 08, 2011 4.740 4.750 4.600 4.610 52,426 -0.15(-3.15%)
Dec 07, 2011 4.710 4.790 4.710 4.760 46,835 +0.03(+0.63%)
Dec 06, 2011 4.790 4.840 4.710 4.730 60,119 -0.05(-1.05%)
Dec 05, 2011 4.890 4.890 4.750 4.780 118,110 -0.02(-0.42%)
Dec 02, 2011 4.940 4.940 4.780 4.800 125,947 -0.10(-2.04%)
Dec 01, 2011 4.880 4.950 4.830 4.900 41,465 +0.00(+0.00%)
Nov 30, 2011 4.920 4.920 4.760 4.900 113,440 +0.16(+3.38%)
Nov 29, 2011 4.720 4.760 4.710 4.740 43,360 +0.01(+0.21%)
Nov 28, 2011 4.800 4.800 4.650 4.730 62,953 +0.04(+0.85%)
Nov 25, 2011 4.680 4.750 4.650 4.690 59,168 -0.02(-0.42%)
Nov 23, 2011 4.710 4.755 4.640 4.710 95,804 +0.00(+0.00%)
Nov 22, 2011 4.740 4.780 4.710 4.710 42,809 -0.03(-0.63%)
Nov 21, 2011 4.780 4.840 4.740 4.740 114,757 -0.12(-2.47%)
Nov 18, 2011 4.840 4.880 4.800 4.860 66,159 +0.03(+0.62%)
Nov 17, 2011 4.910 4.930 4.820 4.830 73,272 -0.10(-2.03%)
Nov 16, 2011 4.820 4.970 4.820 4.930 132,693 +0.05(+1.02%)
Nov 15, 2011 4.710 4.890 4.710 4.880 41,744 +0.16(+3.39%)
Nov 14, 2011 4.860 4.860 4.700 4.720 149,758 -0.16(-3.28%)
Nov 11, 2011 4.800 4.900 4.710 4.880 37,411 +0.11(+2.31%)
Nov 10, 2011 4.780 4.800 4.740 4.770 35,235 +0.06(+1.27%)
Nov 09, 2011 4.750 4.840 4.700 4.710 162,442 -0.15(-3.09%)
Nov 08, 2011 4.830 4.880 4.760 4.860 41,915 +0.04(+0.83%)
Nov 07, 2011 4.800 4.850 4.750 4.820 35,619 +0.01(+0.21%)
Nov 04, 2011 4.880 4.890 4.760 4.810 36,813 -0.12(-2.43%)
Nov 03, 2011 4.920 4.930 4.840 4.930 65,609 +0.07(+1.44%)
Nov 02, 2011 4.770 4.900 4.770 4.860 108,115 +0.16(+3.40%)
Nov 01, 2011 4.740 4.880 4.680 4.700 67,197 -0.20(-4.08%)
Oct 31, 2011 4.700 4.950 4.700 4.900 159,613 +0.10(+2.08%)
Oct 28, 2011 4.950 5.010 4.740 4.800 126,420 -0.18(-3.61%)
Oct 27, 2011 5.000 5.000 4.830 4.980 198,594 +0.14(+2.89%)
Oct 26, 2011 4.800 4.850 4.750 4.840 66,680 +0.10(+2.11%)
Oct 25, 2011 4.800 4.870 4.720 4.740 60,705 -0.11(-2.27%)
Oct 24, 2011 4.860 4.860 4.710 4.850 158,830 +0.02(+0.41%)
Oct 21, 2011 4.840 5.030 4.790 4.830 145,576 +0.08(+1.68%)
Oct 20, 2011 4.690 4.770 4.640 4.750 60,044 +0.12(+2.59%)
Oct 19, 2011 4.790 4.790 4.610 4.630 48,274 -0.17(-3.54%)
Oct 18, 2011 4.740 4.830 4.740 4.800 172,180 +0.10(+2.13%)
Oct 17, 2011 4.790 4.871 4.700 4.700 85,879 -0.13(-2.69%)
Oct 14, 2011 4.900 4.910 4.710 4.830 155,229 -0.26(-5.11%)
Oct 13, 2011 5.010 5.100 5.000 5.090 60,752 +0.05(+0.99%)
Oct 12, 2011 5.070 5.100 5.040 5.040 54,325 -0.01(-0.20%)
Oct 11, 2011 5.050 5.120 5.030 5.050 59,359 -0.05(-0.98%)
Oct 10, 2011 5.010 5.130 5.000 5.100 61,750 +0.17(+3.45%)
Oct 07, 2011 5.070 5.100 4.900 4.930 58,573 -0.15(-2.95%)
Oct 06, 2011 5.150 5.183 5.000 5.080 67,241 -0.09(-1.74%)
Oct 05, 2011 5.130 5.210 5.025 5.170 119,328 +0.03(+0.58%)
Oct 04, 2011 4.750 5.190 4.720 5.140 175,378 +0.37(+7.76%)
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.