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

Gsi Technology Inc (NQ: GSIT )

2.837 -0.103 (-3.51%)
Streaming Delayed Price Updated: 1:27 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 30, 2009 3.990 4.060 3.920 3.990 90,233 -0.01(-0.25%)
Sep 29, 2009 4.000 4.090 3.840 4.000 59,274 +0.00(+0.00%)
Sep 28, 2009 4.080 4.080 3.855 4.000 53,390 -0.10(-2.44%)
Sep 25, 2009 3.600 4.110 3.600 4.100 28,859 +0.24(+6.22%)
Sep 24, 2009 3.810 3.860 3.730 3.860 16,360 +0.02(+0.52%)
Sep 23, 2009 3.970 3.970 3.721 3.840 30,288 -0.13(-3.27%)
Sep 22, 2009 3.770 3.990 3.770 3.970 20,712 +0.19(+5.03%)
Sep 21, 2009 3.650 3.790 3.650 3.780 29,976 +0.11(+3.00%)
Sep 18, 2009 3.710 3.720 3.630 3.670 138,252 -0.05(-1.34%)
Sep 17, 2009 3.700 3.720 3.660 3.720 17,403 +0.02(+0.54%)
Sep 16, 2009 3.620 3.700 3.550 3.700 37,684 +0.09(+2.49%)
Sep 15, 2009 3.630 3.650 3.590 3.610 9,350 -0.02(-0.55%)
Sep 14, 2009 3.630 3.670 3.550 3.630 59,320 -0.04(-1.09%)
Sep 11, 2009 3.740 3.750 3.640 3.670 7,194 -0.07(-1.87%)
Sep 10, 2009 3.640 3.790 3.630 3.740 32,069 +0.11(+3.03%)
Sep 09, 2009 3.650 3.650 3.570 3.630 12,316 +0.02(+0.55%)
Sep 08, 2009 3.730 3.730 3.590 3.610 71,634 -0.08(-2.17%)
Sep 04, 2009 3.700 3.790 3.660 3.690 13,288 -0.01(-0.27%)
Sep 03, 2009 3.680 3.730 3.610 3.700 22,813 +0.00(+0.00%)
Sep 02, 2009 3.690 3.860 3.660 3.700 9,501 +0.09(+2.49%)
Sep 01, 2009 3.730 3.900 3.600 3.610 27,162 -0.14(-3.73%)
Aug 31, 2009 3.770 3.900 3.610 3.750 32,580 -0.10(-2.60%)
Aug 28, 2009 3.930 3.930 3.800 3.850 20,791 -0.09(-2.28%)
Aug 27, 2009 3.940 3.940 3.790 3.940 17,273 -0.01(-0.25%)
Aug 26, 2009 3.930 3.970 3.760 3.950 32,683 +0.02(+0.51%)
Aug 25, 2009 4.000 4.000 3.910 3.930 16,690 -0.09(-2.24%)
Aug 24, 2009 4.000 4.020 3.860 4.020 48,708 +0.02(+0.50%)
Aug 21, 2009 3.990 4.000 3.860 4.000 53,195 +0.07(+1.78%)
Aug 20, 2009 3.880 3.930 3.820 3.930 27,888 +0.05(+1.29%)
Aug 19, 2009 3.750 3.880 3.750 3.880 22,948 +0.06(+1.57%)
Aug 18, 2009 3.790 3.850 3.780 3.820 13,552 +0.04(+1.06%)
Aug 17, 2009 3.760 3.840 3.760 3.780 18,541 +0.02(+0.53%)
Aug 14, 2009 3.860 3.920 3.740 3.760 30,991 -0.07(-1.83%)
Aug 13, 2009 3.780 3.850 3.750 3.830 49,661 +0.05(+1.32%)
Aug 12, 2009 3.710 3.840 3.690 3.780 46,385 +0.09(+2.44%)
Aug 11, 2009 3.650 3.740 3.650 3.690 16,344 +0.08(+2.22%)
Aug 10, 2009 3.740 3.770 3.600 3.610 31,465 -0.16(-4.24%)
Aug 07, 2009 3.730 3.800 3.680 3.770 59,808 +0.02(+0.53%)
Aug 06, 2009 3.860 3.900 3.750 3.750 32,109 -0.11(-2.85%)
Aug 05, 2009 4.140 4.140 3.830 3.860 21,272 -0.29(-6.99%)
Aug 04, 2009 3.980 4.150 3.900 4.150 58,237 +0.15(+3.75%)
Aug 03, 2009 3.930 4.070 3.830 4.000 56,012 +0.04(+1.01%)
Jul 31, 2009 4.370 4.470 3.870 3.960 73,755 -0.43(-9.79%)
Jul 30, 2009 4.400 4.400 4.290 4.390 48,155 +0.02(+0.46%)
Jul 29, 2009 4.280 4.370 4.210 4.370 40,090 +0.08(+1.86%)
Jul 28, 2009 4.240 4.300 4.210 4.290 19,883 +0.04(+0.94%)
Jul 27, 2009 4.220 4.250 4.030 4.250 30,471 +0.02(+0.47%)
Jul 24, 2009 4.130 4.230 4.010 4.230 38,969 +0.08(+1.93%)
Jul 23, 2009 4.130 4.150 4.010 4.150 40,388 +0.00(+0.00%)
Jul 22, 2009 4.120 4.150 3.960 4.150 80,500 +0.03(+0.73%)
Jul 21, 2009 4.110 4.150 4.060 4.120 33,413 +0.01(+0.24%)
Jul 20, 2009 3.990 4.110 3.965 4.110 61,876 +0.13(+3.27%)
Jul 17, 2009 4.100 4.100 3.970 3.980 60,322 -0.12(-2.93%)
Jul 16, 2009 4.000 4.110 3.955 4.100 83,680 +0.06(+1.49%)
Jul 15, 2009 4.000 4.040 3.990 4.040 94,134 +0.04(+1.00%)
Jul 14, 2009 4.000 4.000 3.940 4.000 25,713 +0.00(+0.00%)
Jul 13, 2009 3.990 4.000 3.915 4.000 29,022 +0.01(+0.25%)
Jul 10, 2009 3.920 3.990 3.870 3.990 28,602 +0.07(+1.79%)
Jul 09, 2009 3.850 4.000 3.830 3.920 81,249 +0.07(+1.82%)
Jul 08, 2009 3.860 3.890 3.790 3.850 73,236 +0.00(+0.00%)
Jul 07, 2009 3.880 3.910 3.830 3.850 180,464 -0.02(-0.52%)
Jul 06, 2009 3.910 3.920 3.810 3.870 113,812 -0.05(-1.28%)
Jul 02, 2009 3.950 3.980 3.820 3.920 52,808 -0.05(-1.26%)
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.