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 (%)
Oct 31, 2016 5.300 5.300 5.280 5.280 20,516 +0.02(+0.38%)
Oct 28, 2016 5.300 5.370 5.190 5.260 129,029 +0.07(+1.35%)
Oct 27, 2016 5.220 5.230 5.155 5.190 28,887 +0.01(+0.19%)
Oct 26, 2016 5.200 5.230 5.180 5.180 17,493 -0.04(-0.77%)
Oct 25, 2016 5.220 5.300 5.190 5.220 34,068 -0.03(-0.57%)
Oct 24, 2016 5.235 5.250 5.210 5.250 12,987 +0.05(+0.96%)
Oct 21, 2016 5.180 5.220 5.100 5.200 209,492 +0.03(+0.58%)
Oct 20, 2016 5.180 5.190 5.170 5.170 7,607 -0.02(-0.39%)
Oct 19, 2016 5.190 5.190 5.110 5.190 4,010 +0.05(+0.97%)
Oct 18, 2016 5.150 5.180 5.094 5.140 21,978 +0.01(+0.19%)
Oct 17, 2016 5.000 5.150 5.000 5.130 57,542 +0.08(+1.58%)
Oct 14, 2016 4.920 5.050 4.810 5.050 12,027 +0.04(+0.80%)
Oct 13, 2016 4.990 5.040 4.880 5.010 409,543 -0.03(-0.59%)
Oct 12, 2016 5.050 5.050 4.980 5.040 31,362 +0.01(+0.20%)
Oct 11, 2016 5.000 5.050 5.000 5.030 5,852 -0.02(-0.40%)
Oct 10, 2016 5.050 5.050 5.030 5.050 11,944 +0.00(+0.00%)
Oct 07, 2016 4.960 5.050 4.960 5.050 71,649 +0.09(+1.81%)
Oct 06, 2016 4.960 5.000 4.920 4.960 29,738 -0.04(-0.80%)
Oct 05, 2016 4.910 5.000 4.840 5.000 92,586 +0.08(+1.63%)
Oct 04, 2016 4.900 5.000 4.850 4.920 196,948 +0.02(+0.41%)
Oct 03, 2016 4.760 4.900 4.760 4.900 95,575 +0.17(+3.57%)
Sep 30, 2016 4.720 4.750 4.650 4.731 14,323 +0.07(+1.52%)
Sep 29, 2016 4.640 4.700 4.638 4.660 13,553 +0.05(+1.08%)
Sep 28, 2016 4.720 4.720 4.610 4.610 6,255 +0.00(+0.00%)
Sep 27, 2016 4.541 4.610 4.541 4.610 17,987 +0.05(+1.10%)
Sep 26, 2016 4.510 4.580 4.490 4.560 68,769 +0.01(+0.22%)
Sep 23, 2016 4.598 4.600 4.550 4.550 16,858 -0.02(-0.44%)
Sep 22, 2016 4.500 4.680 4.500 4.570 15,517 +0.08(+1.78%)
Sep 21, 2016 4.609 4.610 4.470 4.490 17,735 -0.01(-0.22%)
Sep 20, 2016 4.541 4.620 4.470 4.500 1,567 -0.02(-0.44%)
Sep 19, 2016 4.570 4.640 4.520 4.520 16,144 +0.00(+0.00%)
Sep 16, 2016 4.570 4.640 4.460 4.520 57,797 -0.05(-1.09%)
Sep 15, 2016 4.508 4.610 4.500 4.570 40,505 +0.09(+2.01%)
Sep 14, 2016 4.660 4.740 4.480 4.480 51,612 -0.22(-4.68%)
Sep 13, 2016 4.598 4.730 4.590 4.700 13,267 +0.05(+1.08%)
Sep 12, 2016 4.620 4.720 4.560 4.650 86,912 +0.02(+0.43%)
Sep 09, 2016 4.751 4.798 4.630 4.630 142,398 -0.18(-3.74%)
Sep 08, 2016 4.820 4.840 4.780 4.810 16,652 +0.01(+0.21%)
Sep 07, 2016 4.820 4.821 4.750 4.800 37,785 -0.02(-0.41%)
Sep 06, 2016 4.810 4.845 4.800 4.820 26,244 -0.01(-0.21%)
Sep 02, 2016 4.870 4.830 4.830 4.830 23,000 -0.05(-1.02%)
Sep 01, 2016 4.860 4.900 4.860 4.880 7,522 -0.01(-0.20%)
Aug 31, 2016 4.900 4.900 4.840 4.890 13,960 +0.03(+0.62%)
Aug 30, 2016 4.810 4.930 4.810 4.860 4,075 +0.05(+1.04%)
Aug 29, 2016 4.900 4.900 4.810 4.810 5,748 -0.09(-1.84%)
Aug 26, 2016 4.850 4.900 4.820 4.900 12,932 +0.09(+1.87%)
Aug 25, 2016 4.750 4.900 4.750 4.810 2,931 +0.06(+1.26%)
Aug 24, 2016 4.970 4.970 4.750 4.750 2,637 -0.08(-1.66%)
Aug 23, 2016 4.960 4.980 4.820 4.830 10,926 -0.02(-0.41%)
Aug 22, 2016 4.950 4.970 4.840 4.850 8,483 -0.07(-1.42%)
Aug 19, 2016 4.750 4.980 4.750 4.920 24,364 +0.17(+3.58%)
Aug 18, 2016 4.678 4.950 4.600 4.750 26,331 -0.03(-0.63%)
Aug 17, 2016 4.880 4.880 4.760 4.780 924 -0.12(-2.45%)
Aug 16, 2016 5.000 5.020 4.880 4.900 12,680 -0.08(-1.61%)
Aug 15, 2016 5.010 5.020 4.980 4.980 27,863 -0.02(-0.40%)
Aug 12, 2016 4.940 5.050 4.940 5.000 28,002 +0.11(+2.25%)
Aug 11, 2016 4.920 4.980 4.890 4.890 8,324 -0.06(-1.21%)
Aug 10, 2016 4.990 5.000 4.870 4.950 26,535 -0.02(-0.40%)
Aug 09, 2016 4.910 4.970 4.910 4.970 24,876 +0.09(+1.84%)
Aug 08, 2016 4.970 5.010 4.810 4.880 34,012 -0.13(-2.59%)
Aug 05, 2016 4.960 5.100 4.960 5.010 37,679 +0.03(+0.60%)
Aug 04, 2016 4.990 5.000 4.980 4.980 34,113 -0.02(-0.40%)
Aug 03, 2016 4.880 5.000 4.880 5.000 62,290 +0.08(+1.63%)
Aug 02, 2016 4.980 4.990 4.920 4.920 16,903 -0.07(-1.40%)
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.