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

Gsi Technology Inc (NQ: GSIT )

2.720 -0.110 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2008 3.210 3.500 3.120 3.500 120,353 +0.10(+2.94%)
Oct 30, 2008 3.180 3.400 3.180 3.400 15,854 +0.10(+3.03%)
Oct 29, 2008 3.350 3.390 3.180 3.300 6,670 -0.10(-2.94%)
Oct 28, 2008 3.390 3.400 3.030 3.400 12,817 +0.11(+3.34%)
Oct 27, 2008 3.060 3.400 2.900 3.290 48,177 +0.24(+7.87%)
Oct 24, 2008 3.060 3.060 2.990 3.050 35,473 -0.03(-0.97%)
Oct 23, 2008 3.300 3.300 3.000 3.080 19,075 -0.22(-6.67%)
Oct 22, 2008 3.690 3.690 3.010 3.300 38,803 -0.40(-10.81%)
Oct 21, 2008 3.420 3.750 3.370 3.700 113,649 +0.27(+7.87%)
Oct 20, 2008 3.360 3.430 3.304 3.430 15,032 +0.14(+4.11%)
Oct 17, 2008 3.110 3.295 3.090 3.295 174,718 +0.10(+3.28%)
Oct 16, 2008 3.290 3.290 3.010 3.190 11,654 -0.02(-0.62%)
Oct 15, 2008 3.210 3.430 3.210 3.210 34,665 -0.16(-4.75%)
Oct 14, 2008 3.400 3.442 3.310 3.370 24,155 -0.03(-0.88%)
Oct 13, 2008 3.490 3.500 3.400 3.400 15,250 +0.10(+3.03%)
Oct 10, 2008 3.250 3.450 3.220 3.300 31,073 -0.20(-5.71%)
Oct 09, 2008 3.500 3.500 3.340 3.500 9,307 -0.04(-1.13%)
Oct 08, 2008 3.320 3.540 3.310 3.540 15,594 +0.07(+2.02%)
Oct 07, 2008 3.640 3.640 3.340 3.470 188,457 -0.13(-3.61%)
Oct 06, 2008 3.640 3.640 3.250 3.600 148,712 -0.04(-1.10%)
Oct 03, 2008 3.540 3.720 3.330 3.640 225,681 +0.04(+1.11%)
Oct 02, 2008 3.610 3.654 3.590 3.600 67,534 +0.00(+0.00%)
Oct 01, 2008 3.650 3.702 3.600 3.600 41,358 +0.00(+0.00%)
Sep 30, 2008 3.435 3.790 3.435 3.600 72,802 -0.10(-2.70%)
Sep 29, 2008 3.750 3.750 3.500 3.700 64,348 -0.02(-0.54%)
Sep 26, 2008 3.630 3.730 3.450 3.720 42,323 +0.08(+2.20%)
Sep 25, 2008 3.496 3.640 3.440 3.640 34,424 -0.01(-0.27%)
Sep 24, 2008 3.510 3.650 3.410 3.650 18,850 +0.22(+6.41%)
Sep 23, 2008 3.580 3.580 3.400 3.430 101,741 -0.08(-2.28%)
Sep 22, 2008 3.640 3.640 3.430 3.510 11,130 -0.14(-3.84%)
Sep 19, 2008 3.610 3.650 3.360 3.650 188,632 +0.01(+0.27%)
Sep 18, 2008 3.270 3.640 3.270 3.640 22,497 +0.11(+3.12%)
Sep 17, 2008 3.437 3.530 3.350 3.530 29,857 -0.08(-2.22%)
Sep 16, 2008 3.460 3.610 3.450 3.610 32,555 +0.12(+3.44%)
Sep 15, 2008 3.448 3.500 3.330 3.490 41,289 -0.12(-3.32%)
Sep 12, 2008 3.440 3.610 3.440 3.610 27,624 +0.00(+0.00%)
Sep 11, 2008 3.580 3.610 3.360 3.610 35,204 +0.07(+1.98%)
Sep 10, 2008 3.550 3.580 3.485 3.540 49,971 -0.02(-0.56%)
Sep 09, 2008 3.650 3.700 3.560 3.560 17,689 -0.09(-2.47%)
Sep 08, 2008 3.730 3.820 3.650 3.650 29,123 -0.15(-4.00%)
Sep 05, 2008 3.820 3.820 3.700 3.802 39,767 -0.02(-0.47%)
Sep 04, 2008 3.728 3.820 3.650 3.820 52,258 +0.04(+1.06%)
Sep 03, 2008 3.730 3.820 3.700 3.780 39,916 -0.02(-0.53%)
Sep 02, 2008 3.800 3.810 3.800 3.800 50,688 -0.01(-0.26%)
Aug 29, 2008 3.730 3.810 3.711 3.810 31,451 -0.00(-0.00%)
Aug 28, 2008 3.650 3.860 3.650 3.810 40,729 +0.11(+2.98%)
Aug 27, 2008 3.700 3.820 3.676 3.700 26,392 -0.12(-3.14%)
Aug 26, 2008 3.770 3.830 3.700 3.820 19,907 -0.02(-0.52%)
Aug 25, 2008 3.780 3.890 3.780 3.840 38,795 +0.06(+1.58%)
Aug 22, 2008 3.760 3.800 3.760 3.780 21,674 +0.03(+0.81%)
Aug 21, 2008 3.710 3.800 3.690 3.750 48,637 -0.08(-2.09%)
Aug 20, 2008 3.750 3.890 3.750 3.830 53,244 -0.07(-1.79%)
Aug 19, 2008 3.530 3.900 3.530 3.900 158,212 +0.12(+3.17%)
Aug 18, 2008 3.800 3.800 3.740 3.780 48,652 +0.03(+0.80%)
Aug 15, 2008 3.720 3.750 3.700 3.750 15,596 +0.01(+0.27%)
Aug 14, 2008 3.690 3.750 3.690 3.740 18,176 +0.10(+2.75%)
Aug 13, 2008 3.520 3.740 3.520 3.640 87,255 +0.00(+0.00%)
Aug 12, 2008 3.590 3.720 3.570 3.640 18,534 -0.07(-1.89%)
Aug 11, 2008 3.630 3.750 3.630 3.710 36,434 +0.03(+0.82%)
Aug 08, 2008 3.650 3.740 3.650 3.680 27,265 -0.04(-1.08%)
Aug 07, 2008 3.710 3.750 3.680 3.720 41,897 -0.07(-1.85%)
Aug 06, 2008 3.800 3.850 3.790 3.790 21,824 +0.01(+0.26%)
Aug 05, 2008 3.710 3.840 3.680 3.780 56,781 +0.03(+0.80%)
Aug 04, 2008 3.930 3.990 3.690 3.750 61,700 -0.25(-6.25%)
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.