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

Gsi Technology Inc (NQ: GSIT )

2.790 +0.070 (+2.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2014 4.970 5.220 4.860 5.210 47,202 +0.25(+5.04%)
Nov 26, 2014 4.900 4.960 4.960 4.960 46,600 +0.09(+1.85%)
Nov 25, 2014 4.830 4.890 4.760 4.870 30,822 +0.02(+0.41%)
Nov 24, 2014 5.180 5.180 4.830 4.850 9,908 -0.27(-5.27%)
Nov 21, 2014 5.250 5.250 5.110 5.120 17,834 -0.13(-2.48%)
Nov 20, 2014 5.290 5.300 5.200 5.250 21,950 -0.04(-0.76%)
Nov 19, 2014 5.150 5.300 5.150 5.290 46,733 +0.07(+1.34%)
Nov 18, 2014 5.320 5.450 5.150 5.220 35,796 -0.14(-2.61%)
Nov 17, 2014 5.260 5.440 5.130 5.360 56,286 +0.24(+4.69%)
Nov 14, 2014 5.160 5.160 5.010 5.120 34,052 +0.01(+0.20%)
Nov 13, 2014 4.943 5.200 4.943 5.110 27,812 +0.15(+3.02%)
Nov 12, 2014 4.910 4.970 4.850 4.960 23,613 +0.10(+2.06%)
Nov 11, 2014 4.711 4.910 4.711 4.860 11,777 +0.01(+0.21%)
Nov 10, 2014 4.910 4.910 4.790 4.850 4,994 -0.03(-0.61%)
Nov 07, 2014 4.940 4.980 4.780 4.880 38,773 -0.08(-1.61%)
Nov 06, 2014 4.970 4.980 4.940 4.960 7,079 +0.07(+1.43%)
Nov 05, 2014 4.630 4.940 4.630 4.890 5,035 +0.00(+0.00%)
Nov 04, 2014 4.647 5.010 4.620 4.890 47,145 +0.21(+4.49%)
Nov 03, 2014 4.790 4.790 4.600 4.680 18,042 -0.13(-2.70%)
Oct 31, 2014 4.811 4.880 4.720 4.810 51,196 -0.01(-0.21%)
Oct 30, 2014 4.950 4.950 4.820 4.820 1,133 -0.15(-3.02%)
Oct 29, 2014 4.838 5.020 4.838 4.970 13,393 +0.05(+1.02%)
Oct 28, 2014 4.920 5.020 4.870 4.920 21,894 +0.12(+2.50%)
Oct 27, 2014 4.840 4.840 4.800 4.800 13,783 -0.02(-0.41%)
Oct 24, 2014 4.740 4.940 4.720 4.820 10,194 +0.04(+0.84%)
Oct 23, 2014 4.750 4.880 4.750 4.780 30,485 -0.05(-1.04%)
Oct 22, 2014 4.980 4.980 4.830 4.830 4,157 -0.11(-2.23%)
Oct 21, 2014 4.750 5.000 4.750 4.940 12,517 +0.06(+1.23%)
Oct 20, 2014 4.770 4.880 4.770 4.880 10,871 +0.06(+1.24%)
Oct 17, 2014 4.750 4.950 4.750 4.820 15,104 +0.08(+1.69%)
Oct 16, 2014 4.900 4.910 4.720 4.740 27,729 -0.19(-3.85%)
Oct 15, 2014 5.000 5.080 4.900 4.930 15,978 -0.07(-1.40%)
Oct 14, 2014 5.020 5.077 5.000 5.000 9,200 -0.02(-0.40%)
Oct 13, 2014 5.080 5.110 5.070 5.020 35,489 -0.09(-1.76%)
Oct 10, 2014 5.100 5.120 5.070 5.110 25,219 +0.00(+0.00%)
Oct 09, 2014 5.120 5.150 5.100 5.110 11,023 -0.04(-0.78%)
Oct 08, 2014 5.260 5.260 5.150 5.150 7,769 -0.11(-2.09%)
Oct 07, 2014 5.310 5.310 5.250 5.260 4,228 +0.01(+0.19%)
Oct 06, 2014 5.250 5.290 5.250 5.250 15,817 -0.01(-0.19%)
Oct 03, 2014 5.270 5.315 5.250 5.260 6,664 -0.03(-0.57%)
Oct 02, 2014 5.300 5.400 5.260 5.290 11,139 +0.01(+0.19%)
Oct 01, 2014 5.500 5.500 5.250 5.280 11,430 -0.13(-2.40%)
Sep 30, 2014 5.350 5.430 5.350 5.410 15,905 +0.09(+1.69%)
Sep 29, 2014 5.300 5.360 5.300 5.320 2,099 +0.00(+0.00%)
Sep 26, 2014 5.450 5.450 5.300 5.320 8,523 -0.15(-2.74%)
Sep 25, 2014 5.370 5.470 5.370 5.470 19,945 +0.05(+0.92%)
Sep 24, 2014 5.390 5.420 5.380 5.420 21,294 +0.00(+0.00%)
Sep 23, 2014 5.370 5.420 5.370 5.420 50,856 +0.00(+0.09%)
Sep 22, 2014 5.410 5.420 5.387 5.415 23,078 -0.04(-0.64%)
Sep 19, 2014 5.320 5.440 5.320 5.450 47,084 +0.12(+2.25%)
Sep 18, 2014 5.340 5.440 5.330 5.330 12,297 +0.00(+0.00%)
Sep 17, 2014 5.390 5.450 5.330 5.330 6,344 -0.08(-1.39%)
Sep 16, 2014 5.350 5.410 5.350 5.405 14,000 +0.04(+0.84%)
Sep 15, 2014 5.470 5.470 5.360 5.360 31,445 -0.07(-1.38%)
Sep 12, 2014 5.400 5.450 5.330 5.435 11,889 +0.03(+0.65%)
Sep 11, 2014 5.410 5.460 5.350 5.400 42,977 -0.04(-0.74%)
Sep 10, 2014 5.420 5.490 5.420 5.440 38,295 +0.04(+0.74%)
Sep 09, 2014 5.440 5.440 5.370 5.400 33,091 -0.04(-0.74%)
Sep 08, 2014 5.480 5.530 5.350 5.440 45,667 -0.02(-0.37%)
Sep 05, 2014 5.550 5.550 5.420 5.460 25,791 -0.08(-1.36%)
Sep 04, 2014 5.460 5.620 5.450 5.535 45,716 +0.04(+0.82%)
Sep 03, 2014 5.640 5.690 5.460 5.490 64,681 -0.15(-2.66%)
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.