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

Gsi Technology Inc (NQ: GSIT )

2.755 +0.035 (+1.29%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 24, 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, 2019 7.780 7.840 7.620 7.820 30,545 +0.02(+0.26%)
Oct 30, 2019 7.700 7.820 7.594 7.800 36,750 +0.10(+1.30%)
Oct 29, 2019 7.680 7.780 7.670 7.700 30,674 -0.01(-0.13%)
Oct 28, 2019 7.770 7.790 7.295 7.710 50,482 +0.01(+0.13%)
Oct 25, 2019 7.300 7.790 6.860 7.700 38,800 +0.32(+4.34%)
Oct 24, 2019 7.690 7.710 7.350 7.380 44,244 -0.25(-3.28%)
Oct 23, 2019 7.670 7.820 7.510 7.630 21,991 -0.04(-0.52%)
Oct 22, 2019 7.700 7.790 7.550 7.670 32,542 -0.08(-1.03%)
Oct 21, 2019 7.640 7.885 7.620 7.750 22,505 +0.17(+2.24%)
Oct 18, 2019 7.560 7.650 7.410 7.580 47,200 -0.01(-0.13%)
Oct 17, 2019 7.610 7.690 7.520 7.590 40,566 +0.05(+0.66%)
Oct 16, 2019 7.620 7.630 7.500 7.540 56,902 -0.02(-0.26%)
Oct 15, 2019 7.690 7.800 7.520 7.560 24,964 -0.06(-0.79%)
Oct 14, 2019 7.740 7.740 7.570 7.620 31,957 -0.18(-2.31%)
Oct 11, 2019 7.810 7.960 7.740 7.800 38,300 +0.12(+1.56%)
Oct 10, 2019 7.900 7.945 7.670 7.680 41,787 -0.17(-2.17%)
Oct 09, 2019 8.020 8.090 7.815 7.850 57,033 -0.16(-2.00%)
Oct 08, 2019 8.300 8.380 8.000 8.010 30,747 -0.29(-3.49%)
Oct 07, 2019 8.540 8.540 8.300 8.300 26,066 -0.30(-3.49%)
Oct 04, 2019 8.520 8.620 8.480 8.600 17,700 +0.12(+1.42%)
Oct 03, 2019 8.560 8.619 8.450 8.480 25,981 -0.14(-1.62%)
Oct 02, 2019 8.640 8.700 8.500 8.620 32,746 +0.06(+0.70%)
Oct 01, 2019 8.740 8.940 8.550 8.560 19,817 -0.20(-2.28%)
Sep 30, 2019 8.680 8.850 8.590 8.760 52,044 +0.16(+1.86%)
Sep 27, 2019 8.770 8.830 8.590 8.600 24,500 -0.11(-1.26%)
Sep 26, 2019 8.770 8.800 8.635 8.710 16,018 +0.01(+0.11%)
Sep 25, 2019 8.550 8.770 8.520 8.700 26,703 +0.11(+1.28%)
Sep 24, 2019 8.630 8.670 8.470 8.590 47,254 -0.03(-0.35%)
Sep 23, 2019 8.450 8.750 8.450 8.620 23,602 +0.21(+2.50%)
Sep 20, 2019 8.550 8.627 8.400 8.410 104,900 -0.14(-1.64%)
Sep 19, 2019 8.970 9.000 8.540 8.550 59,992 -0.39(-4.36%)
Sep 18, 2019 8.980 9.000 8.800 8.940 37,775 -0.01(-0.11%)
Sep 17, 2019 8.770 9.000 8.770 8.950 45,685 +0.12(+1.36%)
Sep 16, 2019 8.650 8.900 8.600 8.830 36,313 +0.15(+1.73%)
Sep 13, 2019 8.850 8.850 8.650 8.680 64,300 -0.17(-1.92%)
Sep 12, 2019 8.750 8.910 8.750 8.850 50,002 +0.15(+1.72%)
Sep 11, 2019 8.480 8.710 8.480 8.700 46,119 +0.28(+3.33%)
Sep 10, 2019 8.390 8.440 8.260 8.420 40,857 +0.03(+0.36%)
Sep 09, 2019 8.440 8.500 8.350 8.390 33,184 -0.07(-0.83%)
Sep 06, 2019 8.300 8.500 8.300 8.460 27,400 +0.21(+2.55%)
Sep 05, 2019 8.500 8.600 8.220 8.250 113,175 -0.20(-2.37%)
Sep 04, 2019 8.310 8.500 8.310 8.450 20,071 +0.27(+3.30%)
Sep 03, 2019 8.390 8.420 8.180 8.180 28,129 -0.22(-2.62%)
Aug 30, 2019 8.410 8.470 8.313 8.400 31,200 -0.01(-0.12%)
Aug 29, 2019 8.460 8.470 8.400 8.410 32,910 +0.01(+0.12%)
Aug 28, 2019 8.400 8.500 8.325 8.400 76,437 +0.17(+2.07%)
Aug 27, 2019 8.350 8.410 8.220 8.230 19,565 -0.09(-1.08%)
Aug 26, 2019 8.230 8.362 8.210 8.320 56,968 +0.14(+1.71%)
Aug 23, 2019 8.250 8.280 8.150 8.180 28,800 -0.13(-1.56%)
Aug 22, 2019 8.330 8.400 8.280 8.310 17,781 -0.06(-0.72%)
Aug 21, 2019 8.520 8.530 8.370 8.370 19,440 -0.07(-0.83%)
Aug 20, 2019 8.640 8.640 8.430 8.440 23,398 -0.17(-1.97%)
Aug 19, 2019 8.390 8.650 8.340 8.610 90,247 +0.25(+2.99%)
Aug 16, 2019 8.290 8.390 8.250 8.360 42,200 +0.12(+1.46%)
Aug 15, 2019 8.250 8.300 8.170 8.240 33,873 -0.02(-0.24%)
Aug 14, 2019 8.240 8.320 8.145 8.260 23,439 -0.04(-0.48%)
Aug 13, 2019 8.000 8.340 7.970 8.300 55,137 +0.23(+2.85%)
Aug 12, 2019 7.930 8.090 7.870 8.070 48,751 +0.07(+0.88%)
Aug 09, 2019 7.960 8.140 7.960 8.000 18,800 +0.01(+0.13%)
Aug 08, 2019 7.930 8.070 7.920 7.990 41,925 +0.10(+1.27%)
Aug 07, 2019 7.810 7.930 7.810 7.890 20,443 +0.04(+0.51%)
Aug 06, 2019 7.840 7.930 7.760 7.850 24,842 +0.02(+0.26%)
Aug 05, 2019 8.010 8.010 7.800 7.830 56,320 -0.29(-3.57%)
Aug 02, 2019 8.120 8.230 7.990 8.120 47,500 -0.03(-0.37%)
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.