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

Gsi Technology Inc (NQ: GSIT )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 3, 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 (%)
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%)
Jul 01, 2009 3.870 3.970 3.870 3.970 50,423 +0.11(+2.85%)
Jun 30, 2009 3.880 3.920 3.660 3.860 57,288 -0.03(-0.77%)
Jun 29, 2009 3.830 3.950 3.610 3.890 271,404 +0.01(+0.26%)
Jun 26, 2009 3.470 3.890 3.440 3.880 2,636,543 +0.41(+11.82%)
Jun 25, 2009 3.400 3.470 3.370 3.470 35,421 +0.08(+2.36%)
Jun 24, 2009 3.420 3.440 3.320 3.390 26,580 +0.06(+1.80%)
Jun 23, 2009 3.420 3.450 3.300 3.330 24,634 -0.12(-3.48%)
Jun 22, 2009 3.400 3.470 3.290 3.450 28,770 +0.01(+0.29%)
Jun 19, 2009 3.460 3.460 3.350 3.440 16,706 +0.03(+0.88%)
Jun 18, 2009 3.460 3.460 3.365 3.410 11,477 -0.05(-1.45%)
Jun 17, 2009 3.460 3.460 3.350 3.460 18,752 +0.00(+0.00%)
Jun 16, 2009 3.470 3.470 3.380 3.460 18,741 +0.05(+1.47%)
Jun 15, 2009 3.350 3.440 3.320 3.410 20,544 -0.05(-1.45%)
Jun 12, 2009 3.460 3.470 3.320 3.460 20,029 +0.04(+1.17%)
Jun 11, 2009 3.330 3.450 3.330 3.420 37,598 +0.08(+2.40%)
Jun 10, 2009 3.340 3.450 3.290 3.340 41,100 -0.11(-3.19%)
Jun 09, 2009 3.440 3.450 3.340 3.450 18,055 +0.02(+0.58%)
Jun 08, 2009 3.430 3.440 3.370 3.430 3,802 +0.04(+1.18%)
Jun 05, 2009 3.410 3.460 3.290 3.390 26,329 -0.04(-1.17%)
Jun 04, 2009 3.410 3.470 3.400 3.430 6,700 -0.03(-0.87%)
Jun 03, 2009 3.460 3.460 3.410 3.460 4,043 +0.00(+0.00%)
Jun 02, 2009 3.280 3.470 3.280 3.460 10,055 +0.03(+0.87%)
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.