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 29, 2019 7.350 7.410 7.320 7.320 8,700 -0.07(-0.95%)
Nov 27, 2019 7.450 7.470 7.370 7.390 13,500 -0.02(-0.27%)
Nov 26, 2019 7.500 7.540 7.380 7.410 12,047 -0.12(-1.59%)
Nov 25, 2019 7.350 7.600 7.300 7.530 26,892 +0.23(+3.15%)
Nov 22, 2019 7.360 7.360 7.260 7.300 20,900 -0.03(-0.34%)
Nov 21, 2019 7.440 7.440 7.300 7.325 27,744 -0.08(-1.15%)
Nov 20, 2019 7.530 7.590 7.410 7.410 30,313 -0.13(-1.72%)
Nov 19, 2019 7.510 7.570 7.476 7.540 25,543 +0.00(+0.00%)
Nov 18, 2019 7.520 7.570 7.450 7.540 26,707 -0.03(-0.40%)
Nov 15, 2019 7.600 7.630 7.450 7.570 26,600 +0.00(+0.00%)
Nov 14, 2019 7.640 7.690 7.540 7.570 21,366 -0.05(-0.66%)
Nov 13, 2019 7.650 7.720 7.580 7.620 24,322 -0.08(-1.04%)
Nov 12, 2019 7.600 7.760 7.560 7.700 18,944 +0.09(+1.18%)
Nov 11, 2019 7.730 7.740 7.590 7.610 15,837 -0.09(-1.17%)
Nov 08, 2019 7.790 7.810 7.697 7.700 13,600 -0.10(-1.28%)
Nov 07, 2019 7.790 7.850 7.710 7.800 33,748 +0.10(+1.30%)
Nov 06, 2019 8.000 8.000 7.700 7.700 29,508 -0.28(-3.51%)
Nov 05, 2019 7.990 8.055 7.950 7.980 81,918 -0.05(-0.62%)
Nov 04, 2019 8.010 8.100 7.964 8.030 31,240 +0.08(+1.01%)
Nov 01, 2019 7.840 7.980 7.763 7.950 18,700 +0.13(+1.66%)
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%)
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.