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 (%)
Sep 30, 2011 4.980 5.110 4.920 4.920 89,711 -0.14(-2.77%)
Sep 29, 2011 5.200 5.200 4.920 5.060 64,574 -0.04(-0.78%)
Sep 28, 2011 5.180 5.200 5.032 5.100 113,221 -0.04(-0.78%)
Sep 27, 2011 5.100 5.200 5.010 5.140 99,885 +0.17(+3.42%)
Sep 26, 2011 5.050 5.120 4.900 4.970 117,240 -0.03(-0.60%)
Sep 23, 2011 4.620 5.030 4.620 5.000 115,062 +0.35(+7.53%)
Sep 22, 2011 4.700 4.720 4.550 4.650 197,477 -0.10(-2.11%)
Sep 21, 2011 4.810 4.980 4.750 4.750 50,630 -0.05(-1.04%)
Sep 20, 2011 5.040 5.070 4.790 4.800 108,304 -0.22(-4.38%)
Sep 19, 2011 5.040 5.130 5.000 5.020 35,758 -0.10(-1.95%)
Sep 16, 2011 5.090 5.200 5.090 5.120 174,999 +0.06(+1.19%)
Sep 15, 2011 5.150 5.220 5.030 5.060 139,600 -0.04(-0.78%)
Sep 14, 2011 5.020 5.140 4.960 5.100 172,882 +0.13(+2.62%)
Sep 13, 2011 4.850 5.000 4.780 4.970 66,767 +0.13(+2.69%)
Sep 12, 2011 4.670 4.900 4.670 4.840 112,452 +0.14(+2.98%)
Sep 09, 2011 4.800 4.870 4.700 4.700 94,777 -0.08(-1.67%)
Sep 08, 2011 4.780 4.950 4.780 4.780 84,592 -0.02(-0.42%)
Sep 07, 2011 4.830 4.860 4.790 4.800 81,743 +0.07(+1.48%)
Sep 06, 2011 4.750 4.830 4.700 4.730 97,936 -0.05(-1.05%)
Sep 02, 2011 4.870 4.980 4.780 4.780 63,738 -0.17(-3.43%)
Sep 01, 2011 5.020 5.270 4.940 4.950 79,399 -0.08(-1.59%)
Aug 31, 2011 5.000 5.100 4.980 5.030 160,911 +0.06(+1.21%)
Aug 30, 2011 5.050 5.050 4.960 4.970 63,542 -0.10(-1.97%)
Aug 29, 2011 4.860 5.100 4.860 5.070 88,452 +0.25(+5.19%)
Aug 26, 2011 4.800 4.920 4.750 4.820 81,869 +0.02(+0.42%)
Aug 25, 2011 4.980 5.060 4.800 4.800 75,426 -0.20(-4.00%)
Aug 24, 2011 5.000 5.000 4.904 5.000 59,606 +0.00(+0.00%)
Aug 23, 2011 4.900 5.140 4.870 5.000 110,110 +0.12(+2.46%)
Aug 22, 2011 4.990 4.990 4.800 4.880 78,050 +0.02(+0.41%)
Aug 19, 2011 5.240 5.300 4.820 4.860 182,376 -0.44(-8.30%)
Aug 18, 2011 5.640 5.660 5.290 5.300 121,265 -0.43(-7.50%)
Aug 17, 2011 5.750 5.800 5.670 5.730 87,681 -0.01(-0.17%)
Aug 16, 2011 5.670 5.770 5.650 5.740 78,037 +0.02(+0.35%)
Aug 15, 2011 5.570 5.720 5.570 5.720 55,123 +0.16(+2.88%)
Aug 12, 2011 5.630 5.670 5.510 5.560 66,309 -0.02(-0.36%)
Aug 11, 2011 5.490 5.650 5.450 5.580 114,078 +0.13(+2.39%)
Aug 10, 2011 5.430 5.740 5.424 5.450 191,747 -0.14(-2.50%)
Aug 09, 2011 5.480 5.620 5.170 5.590 111,796 +0.35(+6.68%)
Aug 08, 2011 5.210 5.420 5.050 5.240 170,118 -0.15(-2.78%)
Aug 05, 2011 5.860 5.860 5.271 5.390 147,482 -0.41(-7.07%)
Aug 04, 2011 5.950 5.960 5.800 5.800 130,032 -0.22(-3.65%)
Aug 03, 2011 6.000 6.090 5.920 6.020 143,146 -0.02(-0.33%)
Aug 02, 2011 6.220 6.248 6.040 6.040 286,595 -0.24(-3.82%)
Aug 01, 2011 6.490 6.490 6.260 6.280 79,488 -0.14(-2.18%)
Jul 29, 2011 6.240 6.670 6.230 6.420 209,715 -0.35(-5.17%)
Jul 28, 2011 6.750 6.870 6.730 6.770 71,154 +0.05(+0.74%)
Jul 27, 2011 6.930 6.930 6.660 6.720 76,346 -0.28(-4.00%)
Jul 26, 2011 6.920 7.050 6.710 7.000 64,314 +0.11(+1.60%)
Jul 25, 2011 6.760 6.900 6.713 6.890 48,816 +0.04(+0.58%)
Jul 22, 2011 6.870 6.950 6.740 6.850 138,535 +0.03(+0.44%)
Jul 21, 2011 6.740 6.840 6.510 6.820 87,748 +0.04(+0.59%)
Jul 20, 2011 6.860 6.860 6.700 6.780 80,445 -0.07(-1.02%)
Jul 19, 2011 6.970 6.970 6.750 6.850 80,889 -0.05(-0.72%)
Jul 18, 2011 6.990 7.000 6.800 6.900 93,255 -0.10(-1.43%)
Jul 15, 2011 7.010 7.060 6.970 7.000 99,886 +0.02(+0.29%)
Jul 14, 2011 7.050 7.050 6.850 6.980 76,535 -0.07(-0.99%)
Jul 13, 2011 7.020 7.389 6.990 7.050 76,909 +0.05(+0.71%)
Jul 12, 2011 6.990 7.050 6.960 7.000 79,852 +0.00(+0.00%)
Jul 11, 2011 7.070 7.210 7.000 7.000 84,589 -0.12(-1.69%)
Jul 08, 2011 7.230 7.230 7.090 7.120 49,760 -0.19(-2.60%)
Jul 07, 2011 7.110 7.390 7.090 7.310 75,289 +0.28(+3.98%)
Jul 06, 2011 7.120 7.120 6.990 7.030 60,541 -0.08(-1.13%)
Jul 05, 2011 7.350 7.350 7.070 7.110 90,845 -0.24(-3.27%)
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.