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

Gsi Technology Inc (NQ: GSIT )

2.830 +0.030 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2014 4.980 4.990 4.990 4.990 32,000 -0.03(-0.60%)
Dec 30, 2014 5.060 5.060 4.940 5.020 721,416 -0.05(-0.99%)
Dec 29, 2014 4.910 5.070 4.840 5.070 24,304 +0.21(+4.32%)
Dec 26, 2014 4.810 4.910 4.810 4.860 21,885 +0.03(+0.62%)
Dec 24, 2014 4.770 4.830 4.830 4.830 11,700 +0.05(+1.05%)
Dec 23, 2014 4.910 4.910 4.700 4.780 25,176 +0.09(+1.92%)
Dec 22, 2014 4.660 4.750 4.660 4.690 31,290 +0.00(+0.00%)
Dec 19, 2014 4.670 4.690 4.521 4.690 127,360 -0.02(-0.42%)
Dec 18, 2014 4.750 4.790 4.640 4.710 40,334 -0.04(-0.84%)
Dec 17, 2014 4.760 4.880 4.750 4.750 66,656 -0.08(-1.66%)
Dec 16, 2014 4.910 4.940 4.760 4.830 20,690 -0.08(-1.63%)
Dec 15, 2014 4.900 5.080 4.880 4.910 17,367 -0.11(-2.19%)
Dec 12, 2014 5.050 5.090 4.850 5.020 17,397 -0.01(-0.20%)
Dec 11, 2014 5.080 5.100 5.000 5.030 11,264 +0.02(+0.40%)
Dec 10, 2014 5.090 5.180 4.910 5.010 16,621 -0.07(-1.38%)
Dec 09, 2014 5.180 5.205 4.950 5.080 13,802 -0.11(-2.12%)
Dec 08, 2014 5.000 5.300 4.970 5.190 30,908 +0.18(+3.49%)
Dec 05, 2014 5.060 5.085 4.910 5.015 24,748 +0.07(+1.52%)
Dec 04, 2014 5.050 5.100 4.930 4.940 13,651 -0.14(-2.76%)
Dec 03, 2014 5.060 5.080 4.870 5.080 14,465 -0.01(-0.20%)
Dec 02, 2014 5.100 5.160 5.090 5.090 13,764 -0.03(-0.59%)
Dec 01, 2014 5.200 5.210 5.070 5.120 4,809 -0.09(-1.73%)
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%)
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.