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 UNCHANGED
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 (%)
Mar 31, 2011 9.210 9.220 9.000 9.090 73,638 -0.08(-0.87%)
Mar 30, 2011 9.170 9.250 9.130 9.170 67,218 +0.04(+0.44%)
Mar 29, 2011 8.970 9.180 8.770 9.130 70,862 +0.17(+1.90%)
Mar 28, 2011 8.710 9.010 8.600 8.960 128,132 +0.31(+3.58%)
Mar 25, 2011 9.030 9.210 8.560 8.650 287,148 -0.37(-4.10%)
Mar 24, 2011 8.830 9.110 8.820 9.020 209,747 +0.29(+3.32%)
Mar 23, 2011 8.550 8.800 8.470 8.730 71,416 +0.18(+2.11%)
Mar 22, 2011 8.440 8.640 8.400 8.550 147,284 +0.14(+1.66%)
Mar 21, 2011 8.390 8.440 8.330 8.410 114,884 +0.11(+1.33%)
Mar 18, 2011 8.440 8.510 8.250 8.300 100,644 -0.03(-0.36%)
Mar 17, 2011 8.370 8.500 8.270 8.330 109,753 +0.08(+0.97%)
Mar 16, 2011 8.380 8.500 8.180 8.250 155,633 -0.13(-1.55%)
Mar 15, 2011 8.130 8.440 8.100 8.380 124,632 -0.02(-0.24%)
Mar 14, 2011 8.340 8.420 8.220 8.400 174,601 -0.01(-0.12%)
Mar 11, 2011 8.310 8.420 8.021 8.410 334,629 -0.01(-0.12%)
Mar 10, 2011 8.800 8.840 8.320 8.420 328,687 -0.41(-4.64%)
Mar 09, 2011 8.950 9.010 8.810 8.830 273,391 -0.19(-2.11%)
Mar 08, 2011 9.000 9.110 8.990 9.020 119,463 +0.02(+0.22%)
Mar 07, 2011 9.630 9.630 8.900 9.000 210,531 -0.61(-6.35%)
Mar 04, 2011 9.530 9.660 9.510 9.610 95,698 +0.12(+1.26%)
Mar 03, 2011 9.210 9.500 9.210 9.490 116,506 +0.31(+3.38%)
Mar 02, 2011 9.180 9.350 9.150 9.180 94,574 -0.02(-0.22%)
Mar 01, 2011 9.410 9.410 9.200 9.200 120,738 -0.21(-2.23%)
Feb 28, 2011 9.560 9.690 9.250 9.410 154,434 -0.04(-0.42%)
Feb 25, 2011 9.330 9.480 9.250 9.450 92,571 +0.16(+1.72%)
Feb 24, 2011 8.990 9.330 8.950 9.290 141,320 +0.35(+3.91%)
Feb 23, 2011 9.260 9.440 8.800 8.940 391,275 -0.33(-3.56%)
Feb 22, 2011 9.690 9.690 9.180 9.270 369,241 -0.51(-5.21%)
Feb 18, 2011 9.420 10.20 9.410 9.780 1,084,162 +0.38(+4.04%)
Feb 17, 2011 9.380 9.450 9.310 9.400 118,466 +0.03(+0.32%)
Feb 16, 2011 9.330 9.370 9.250 9.370 79,064 +0.05(+0.54%)
Feb 15, 2011 9.390 9.440 9.300 9.320 66,867 -0.07(-0.75%)
Feb 14, 2011 9.420 9.440 9.250 9.390 156,611 +0.01(+0.11%)
Feb 11, 2011 9.320 9.400 9.250 9.380 82,848 +0.08(+0.86%)
Feb 10, 2011 9.300 9.400 9.250 9.300 114,399 -0.07(-0.75%)
Feb 09, 2011 9.440 9.470 9.290 9.370 102,002 -0.06(-0.66%)
Feb 08, 2011 9.430 9.480 9.290 9.432 113,867 +0.01(+0.13%)
Feb 07, 2011 9.250 9.580 9.230 9.420 319,903 +0.15(+1.62%)
Feb 04, 2011 9.390 9.400 9.250 9.270 145,366 -0.10(-1.07%)
Feb 03, 2011 9.370 9.390 9.250 9.370 126,492 +0.03(+0.32%)
Feb 02, 2011 9.310 9.450 9.250 9.340 333,967 +0.02(+0.21%)
Feb 01, 2011 9.250 9.490 9.211 9.320 319,659 +0.12(+1.30%)
Jan 31, 2011 9.290 9.490 9.150 9.200 462,481 -0.07(-0.76%)
Jan 28, 2011 9.820 9.820 8.600 9.270 744,569 -0.69(-6.93%)
Jan 27, 2011 9.750 10.05 9.720 9.960 401,547 +0.26(+2.68%)
Jan 26, 2011 9.520 9.730 9.450 9.700 194,310 +0.23(+2.43%)
Jan 25, 2011 9.550 9.590 9.390 9.470 99,013 -0.09(-0.94%)
Jan 24, 2011 9.540 9.590 9.410 9.560 167,641 +0.08(+0.84%)
Jan 21, 2011 9.250 9.590 9.250 9.480 242,021 +0.28(+3.04%)
Jan 20, 2011 9.370 9.440 8.950 9.200 243,020 -0.27(-2.85%)
Jan 19, 2011 10.15 10.15 9.300 9.470 408,069 -0.62(-6.17%)
Jan 18, 2011 9.990 10.15 9.860 10.09 384,109 +0.13(+1.33%)
Jan 14, 2011 9.700 9.960 9.650 9.960 359,172 +0.26(+2.68%)
Jan 13, 2011 9.500 9.700 9.470 9.700 267,345 +0.16(+1.68%)
Jan 12, 2011 9.490 9.600 9.460 9.540 383,387 +0.03(+0.32%)
Jan 11, 2011 9.300 9.550 9.180 9.510 610,285 +0.34(+3.71%)
Jan 10, 2011 8.800 9.200 8.770 9.170 759,558 +0.77(+9.17%)
Jan 07, 2011 8.400 8.500 8.330 8.400 104,473 +0.00(+0.00%)
Jan 06, 2011 8.250 8.400 8.220 8.400 176,813 +0.18(+2.19%)
Jan 05, 2011 8.130 8.220 8.075 8.220 183,386 +0.02(+0.24%)
Jan 04, 2011 8.300 8.300 8.090 8.200 183,845 -0.08(-0.97%)
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.