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

Gsi Technology Inc (NQ: GSIT )

3.100 +0.140 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2011 9.000 9.000 8.660 8.900 93,829 -0.10(-1.11%)
Apr 28, 2011 8.930 9.090 8.930 9.000 68,744 -0.08(-0.88%)
Apr 27, 2011 8.920 9.100 8.650 9.080 57,344 +0.17(+1.91%)
Apr 26, 2011 8.930 8.940 8.770 8.910 57,982 +0.04(+0.45%)
Apr 25, 2011 8.560 8.880 8.530 8.870 80,731 +0.28(+3.24%)
Apr 21, 2011 8.550 8.610 8.500 8.592 45,826 +0.08(+0.96%)
Apr 20, 2011 8.350 8.510 8.330 8.510 71,726 +0.26(+3.15%)
Apr 19, 2011 8.260 8.320 8.200 8.250 178,099 +0.01(+0.12%)
Apr 18, 2011 8.270 8.330 8.200 8.240 160,619 -0.17(-2.02%)
Apr 15, 2011 8.280 8.410 8.190 8.410 122,481 +0.12(+1.45%)
Apr 14, 2011 8.350 8.400 8.250 8.290 125,468 -0.12(-1.43%)
Apr 13, 2011 8.380 8.520 8.380 8.410 167,239 +0.06(+0.72%)
Apr 12, 2011 8.340 8.370 8.270 8.350 185,211 -0.05(-0.60%)
Apr 11, 2011 8.370 8.459 8.350 8.400 164,037 -0.07(-0.83%)
Apr 08, 2011 8.600 8.600 8.402 8.470 74,316 -0.04(-0.47%)
Apr 07, 2011 8.570 8.610 8.500 8.510 38,567 -0.09(-1.05%)
Apr 06, 2011 8.590 8.630 8.480 8.600 79,804 +0.08(+0.94%)
Apr 05, 2011 8.290 8.630 8.290 8.520 155,964 +0.18(+2.16%)
Apr 04, 2011 8.742 8.910 8.160 8.340 434,386 -0.57(-6.40%)
Apr 01, 2011 9.150 9.200 8.870 8.910 116,117 -0.18(-1.98%)
Mar 31, 2011 9.210 9.220 9.000 9.090 73,638 -0.08(-0.87%)
Mar 30, 2011 9.170 9.250 9.130 9.170 67,218 +0.04(+0.44%)
Mar 29, 2011 8.970 9.180 8.770 9.130 70,862 +0.17(+1.90%)
Mar 28, 2011 8.710 9.010 8.600 8.960 128,132 +0.31(+3.58%)
Mar 25, 2011 9.030 9.210 8.560 8.650 287,148 -0.37(-4.10%)
Mar 24, 2011 8.830 9.110 8.820 9.020 209,747 +0.29(+3.32%)
Mar 23, 2011 8.550 8.800 8.470 8.730 71,416 +0.18(+2.11%)
Mar 22, 2011 8.440 8.640 8.400 8.550 147,284 +0.14(+1.66%)
Mar 21, 2011 8.390 8.440 8.330 8.410 114,884 +0.11(+1.33%)
Mar 18, 2011 8.440 8.510 8.250 8.300 100,644 -0.03(-0.36%)
Mar 17, 2011 8.370 8.500 8.270 8.330 109,753 +0.08(+0.97%)
Mar 16, 2011 8.380 8.500 8.180 8.250 155,633 -0.13(-1.55%)
Mar 15, 2011 8.130 8.440 8.100 8.380 124,632 -0.02(-0.24%)
Mar 14, 2011 8.340 8.420 8.220 8.400 174,601 -0.01(-0.12%)
Mar 11, 2011 8.310 8.420 8.021 8.410 334,629 -0.01(-0.12%)
Mar 10, 2011 8.800 8.840 8.320 8.420 328,687 -0.41(-4.64%)
Mar 09, 2011 8.950 9.010 8.810 8.830 273,391 -0.19(-2.11%)
Mar 08, 2011 9.000 9.110 8.990 9.020 119,463 +0.02(+0.22%)
Mar 07, 2011 9.630 9.630 8.900 9.000 210,531 -0.61(-6.35%)
Mar 04, 2011 9.530 9.660 9.510 9.610 95,698 +0.12(+1.26%)
Mar 03, 2011 9.210 9.500 9.210 9.490 116,506 +0.31(+3.38%)
Mar 02, 2011 9.180 9.350 9.150 9.180 94,574 -0.02(-0.22%)
Mar 01, 2011 9.410 9.410 9.200 9.200 120,738 -0.21(-2.23%)
Feb 28, 2011 9.560 9.690 9.250 9.410 154,434 -0.04(-0.42%)
Feb 25, 2011 9.330 9.480 9.250 9.450 92,571 +0.16(+1.72%)
Feb 24, 2011 8.990 9.330 8.950 9.290 141,320 +0.35(+3.91%)
Feb 23, 2011 9.260 9.440 8.800 8.940 391,275 -0.33(-3.56%)
Feb 22, 2011 9.690 9.690 9.180 9.270 369,241 -0.51(-5.21%)
Feb 18, 2011 9.420 10.20 9.410 9.780 1,084,162 +0.38(+4.04%)
Feb 17, 2011 9.380 9.450 9.310 9.400 118,466 +0.03(+0.32%)
Feb 16, 2011 9.330 9.370 9.250 9.370 79,064 +0.05(+0.54%)
Feb 15, 2011 9.390 9.440 9.300 9.320 66,867 -0.07(-0.75%)
Feb 14, 2011 9.420 9.440 9.250 9.390 156,611 +0.01(+0.11%)
Feb 11, 2011 9.320 9.400 9.250 9.380 82,848 +0.08(+0.86%)
Feb 10, 2011 9.300 9.400 9.250 9.300 114,399 -0.07(-0.75%)
Feb 09, 2011 9.440 9.470 9.290 9.370 102,002 -0.06(-0.66%)
Feb 08, 2011 9.430 9.480 9.290 9.432 113,867 +0.01(+0.13%)
Feb 07, 2011 9.250 9.580 9.230 9.420 319,903 +0.15(+1.62%)
Feb 04, 2011 9.390 9.400 9.250 9.270 145,366 -0.10(-1.07%)
Feb 03, 2011 9.370 9.390 9.250 9.370 126,492 +0.03(+0.32%)
Feb 02, 2011 9.310 9.450 9.250 9.340 333,967 +0.02(+0.21%)
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.