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 -0.110 (-3.89%)
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, 2015 5.850 5.900 5.800 5.900 44,938 +0.04(+0.68%)
Mar 30, 2015 5.879 5.890 5.830 5.860 16,612 +0.01(+0.17%)
Mar 27, 2015 5.860 5.890 5.830 5.850 12,182 +0.01(+0.17%)
Mar 26, 2015 5.800 5.870 5.800 5.840 57,500 +0.07(+1.21%)
Mar 25, 2015 5.800 5.860 5.760 5.770 14,320 -0.03(-0.52%)
Mar 24, 2015 5.840 5.840 5.800 5.800 12,125 -0.01(-0.17%)
Mar 23, 2015 5.815 5.840 5.776 5.810 20,533 +0.01(+0.17%)
Mar 20, 2015 5.720 5.800 5.720 5.800 18,740 +0.11(+1.93%)
Mar 19, 2015 5.720 5.730 5.680 5.690 10,450 -0.02(-0.35%)
Mar 18, 2015 5.700 5.740 5.640 5.710 14,832 +0.20(+3.63%)
Mar 17, 2015 5.600 5.670 5.510 5.510 19,995 -0.16(-2.82%)
Mar 16, 2015 5.750 5.780 5.590 5.670 8,220 -0.09(-1.56%)
Mar 13, 2015 5.582 5.780 5.566 5.760 5,615 +0.13(+2.31%)
Mar 12, 2015 5.800 5.800 5.620 5.630 19,198 -0.17(-2.93%)
Mar 11, 2015 5.820 5.870 5.746 5.800 10,905 +0.06(+1.05%)
Mar 10, 2015 5.830 5.850 5.740 5.740 13,764 -0.08(-1.44%)
Mar 09, 2015 5.840 5.850 5.810 5.824 17,801 -0.01(-0.11%)
Mar 06, 2015 5.850 5.850 5.580 5.830 19,198 -0.01(-0.17%)
Mar 05, 2015 5.790 5.850 5.790 5.840 15,878 +0.08(+1.39%)
Mar 04, 2015 5.780 5.800 5.800 5.760 24,284 -0.04(-0.69%)
Mar 03, 2015 5.750 5.800 5.750 5.800 20,252 +0.03(+0.52%)
Mar 02, 2015 5.700 5.770 5.680 5.770 8,371 +0.06(+1.05%)
Feb 27, 2015 5.780 5.780 5.660 5.710 15,648 -0.02(-0.35%)
Feb 26, 2015 5.760 5.760 5.700 5.730 2,635 +0.02(+0.35%)
Feb 25, 2015 5.740 5.740 5.710 5.710 4,026 -0.03(-0.52%)
Feb 24, 2015 5.770 5.770 5.700 5.740 14,460 +0.02(+0.35%)
Feb 23, 2015 5.740 5.770 5.720 5.720 16,118 -0.01(-0.13%)
Feb 20, 2015 5.610 5.780 5.610 5.728 20,464 +0.06(+1.13%)
Feb 19, 2015 5.630 5.700 5.596 5.664 16,354 +0.01(+0.24%)
Feb 18, 2015 5.614 5.660 5.580 5.650 27,940 +0.03(+0.53%)
Feb 17, 2015 5.650 5.660 5.590 5.620 16,130 -0.02(-0.35%)
Feb 13, 2015 5.560 5.640 5.640 5.640 42,200 +0.10(+1.81%)
Feb 12, 2015 5.590 5.590 5.490 5.540 25,745 -0.05(-0.89%)
Feb 11, 2015 5.480 5.595 5.420 5.590 26,133 +0.07(+1.27%)
Feb 10, 2015 5.430 5.550 5.370 5.520 27,104 +0.02(+0.36%)
Feb 09, 2015 5.420 5.500 5.370 5.500 19,963 +0.05(+0.92%)
Feb 06, 2015 5.250 5.450 5.215 5.450 25,069 +0.18(+3.42%)
Feb 05, 2015 5.180 5.280 5.150 5.270 18,425 +0.07(+1.35%)
Feb 04, 2015 5.230 5.250 5.140 5.200 11,928 +0.06(+1.17%)
Feb 03, 2015 5.080 5.190 5.080 5.140 16,263 +0.01(+0.19%)
Feb 02, 2015 5.000 5.150 5.000 5.130 19,293 +0.08(+1.58%)
Jan 30, 2015 5.180 5.230 5.010 5.050 37,400 -0.13(-2.51%)
Jan 29, 2015 5.230 5.240 5.170 5.180 55,998 -0.06(-1.15%)
Jan 28, 2015 5.182 5.250 5.100 5.240 40,082 +0.01(+0.19%)
Jan 27, 2015 5.190 5.250 5.170 5.230 30,628 +0.02(+0.38%)
Jan 26, 2015 5.240 5.260 5.190 5.210 41,700 -0.04(-0.76%)
Jan 23, 2015 5.230 5.280 5.210 5.250 34,718 -0.04(-0.76%)
Jan 22, 2015 5.280 5.322 5.200 5.290 37,900 +0.04(+0.76%)
Jan 21, 2015 5.190 5.280 5.160 5.250 43,063 +0.06(+1.16%)
Jan 20, 2015 5.210 5.350 5.190 5.190 108,120 -0.07(-1.33%)
Jan 16, 2015 5.120 5.280 5.080 5.260 24,450 +0.15(+2.94%)
Jan 15, 2015 5.160 5.220 5.020 5.110 32,463 -0.03(-0.58%)
Jan 14, 2015 5.100 5.260 5.031 5.140 73,768 +0.03(+0.59%)
Jan 13, 2015 5.040 5.210 5.040 5.110 35,243 +0.11(+2.20%)
Jan 12, 2015 5.088 5.088 4.980 5.000 71,414 -0.03(-0.60%)
Jan 09, 2015 5.000 5.100 4.970 5.030 28,895 +0.02(+0.40%)
Jan 08, 2015 4.990 5.080 4.980 5.010 18,134 +0.05(+1.01%)
Jan 07, 2015 4.990 4.990 4.870 4.960 13,076 -0.03(-0.60%)
Jan 06, 2015 4.980 5.030 4.900 4.990 46,065 +0.04(+0.81%)
Jan 05, 2015 5.010 5.087 4.950 4.950 32,847 -0.05(-1.00%)
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.