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

Gsi Technology Inc (NQ: GSIT )

2.860 -0.080 (-2.72%)
Streaming Delayed Price Updated: 11:25 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 (%)
Jul 31, 2008 3.690 3.900 3.650 3.900 17,131 +0.17(+4.56%)
Jul 30, 2008 3.640 3.730 3.640 3.730 300 +0.08(+2.19%)
Jul 29, 2008 3.650 3.680 3.570 3.650 1,000 -0.09(-2.40%)
Jul 28, 2008 3.650 3.770 3.640 3.740 15,573 +0.08(+2.18%)
Jul 25, 2008 3.720 3.770 3.630 3.660 30,390 -0.01(-0.27%)
Jul 24, 2008 3.500 3.790 3.500 3.670 8,819 +0.12(+3.38%)
Jul 23, 2008 3.560 3.690 3.370 3.550 12,869 -0.14(-3.80%)
Jul 22, 2008 3.570 3.700 3.570 3.690 8,588 +0.14(+3.94%)
Jul 21, 2008 3.630 3.640 3.520 3.550 8,445 +0.06(+1.72%)
Jul 18, 2008 3.400 3.490 3.310 3.490 13,182 +0.04(+1.16%)
Jul 17, 2008 3.330 3.680 3.210 3.450 11,468 +0.23(+7.14%)
Jul 16, 2008 3.320 3.530 3.220 3.220 7,584 -0.21(-6.12%)
Jul 15, 2008 3.780 3.780 3.430 3.430 1,800 -0.14(-3.92%)
Jul 14, 2008 3.420 3.650 3.420 3.570 16,494 +0.10(+2.88%)
Jul 11, 2008 3.530 3.620 3.210 3.470 25,772 -0.14(-3.88%)
Jul 10, 2008 3.450 3.690 3.200 3.610 64,752 +0.11(+3.14%)
Jul 09, 2008 3.600 3.750 2.860 3.500 69,218 -0.25(-6.66%)
Jul 08, 2008 3.690 3.770 3.640 3.750 19,488 +0.06(+1.62%)
Jul 07, 2008 3.805 3.840 3.640 3.690 26,628 -0.16(-4.16%)
Jul 04, 2008 3.730 3.890 3.730 3.850 2,600 +0.00(+0.00%)
Jul 03, 2008 3.730 3.890 3.730 3.850 2,600 -0.01(-0.26%)
Jul 02, 2008 3.870 3.890 3.840 3.860 9,712 +0.12(+3.21%)
Jul 01, 2008 3.810 3.890 3.690 3.740 7,756 -0.14(-3.61%)
Jun 30, 2008 3.920 4.000 3.700 3.880 78,492 -0.03(-0.77%)
Jun 27, 2008 3.750 3.910 3.618 3.910 30,150 +0.06(+1.56%)
Jun 26, 2008 3.790 3.890 3.710 3.850 24,947 +0.16(+4.34%)
Jun 25, 2008 3.800 3.810 3.600 3.690 6,460 +0.04(+1.10%)
Jun 24, 2008 3.690 3.800 3.610 3.650 23,037 +0.01(+0.28%)
Jun 23, 2008 3.730 3.770 3.610 3.640 36,803 -0.09(-2.41%)
Jun 20, 2008 3.810 3.879 3.650 3.730 26,682 -0.12(-2.99%)
Jun 19, 2008 3.900 3.900 3.720 3.845 15,700 -0.02(-0.65%)
Jun 18, 2008 3.920 3.920 3.850 3.870 20,135 -0.04(-1.02%)
Jun 17, 2008 3.930 3.930 3.730 3.910 10,323 +0.01(+0.26%)
Jun 16, 2008 3.770 3.960 3.700 3.900 57,426 +0.07(+1.83%)
Jun 13, 2008 3.670 4.000 3.670 3.830 78,921 +0.11(+2.96%)
Jun 12, 2008 3.800 3.860 3.630 3.720 50,088 -0.15(-3.88%)
Jun 11, 2008 3.970 3.980 3.810 3.870 28,724 -0.13(-3.25%)
Jun 10, 2008 3.980 4.000 3.960 4.000 8,745 +0.00(+0.00%)
Jun 09, 2008 3.970 4.000 3.950 4.000 24,584 +0.06(+1.52%)
Jun 06, 2008 4.000 4.020 3.800 3.940 47,092 -0.06(-1.50%)
Jun 05, 2008 4.000 4.040 3.937 4.000 42,858 +0.01(+0.25%)
Jun 04, 2008 3.910 4.070 3.856 3.990 56,537 -0.03(-0.75%)
Jun 03, 2008 3.980 4.100 3.700 4.020 82,982 -0.06(-1.47%)
Jun 02, 2008 4.100 4.150 4.046 4.080 64,646 -0.04(-0.97%)
May 30, 2008 4.050 4.390 4.050 4.120 106,529 +0.03(+0.73%)
May 29, 2008 4.030 4.230 3.980 4.090 54,526 +0.08(+2.00%)
May 28, 2008 4.030 4.060 3.950 4.010 33,749 -0.07(-1.72%)
May 27, 2008 4.060 4.100 4.034 4.080 24,222 +0.02(+0.49%)
May 26, 2008 4.190 4.190 4.000 4.060 28,918 +0.00(+0.00%)
May 23, 2008 4.190 4.190 4.000 4.060 28,918 -0.16(-3.79%)
May 22, 2008 4.170 4.250 4.170 4.220 25,028 -0.03(-0.71%)
May 21, 2008 4.210 4.350 4.180 4.250 45,814 +0.07(+1.67%)
May 20, 2008 4.010 4.180 3.980 4.180 95,532 +0.10(+2.45%)
May 19, 2008 3.910 4.100 3.910 4.080 110,050 +0.12(+3.03%)
May 16, 2008 3.960 4.090 3.810 3.960 65,684 +0.03(+0.76%)
May 15, 2008 4.010 4.050 3.810 3.930 163,542 -0.20(-4.84%)
May 14, 2008 4.220 4.310 4.020 4.130 95,738 -0.09(-2.13%)
May 13, 2008 4.370 4.390 4.200 4.220 33,017 -0.08(-1.86%)
May 12, 2008 4.240 4.440 4.100 4.300 144,315 +0.20(+4.88%)
May 09, 2008 3.960 4.180 3.910 4.100 328,741 +0.50(+13.89%)
May 08, 2008 3.550 3.600 3.530 3.600 48,229 +0.06(+1.69%)
May 07, 2008 3.550 3.590 3.500 3.540 145,106 +0.01(+0.28%)
May 06, 2008 3.540 3.550 3.520 3.530 13,022 +0.00(+0.00%)
May 05, 2008 3.550 3.650 3.510 3.530 22,443 +0.03(+0.86%)
May 02, 2008 3.590 3.690 3.500 3.500 99,523 -0.08(-2.24%)
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.