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

Gsi Technology Inc (NQ: GSIT )

3.010 -0.080 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 4.120 4.160 3.880 3.930 282,502 -0.15(-3.68%)
Apr 29, 2024 3.850 4.180 3.717 4.080 224,495 +0.29(+7.65%)
Apr 26, 2024 3.610 3.830 3.550 3.790 131,862 +0.25(+7.06%)
Apr 25, 2024 3.700 3.745 3.510 3.540 189,875 -0.20(-5.35%)
Apr 24, 2024 3.780 3.890 3.670 3.740 111,145 +0.02(+0.54%)
Apr 23, 2024 3.560 3.840 3.560 3.720 149,104 +0.19(+5.38%)
Apr 22, 2024 3.490 3.589 3.400 3.530 141,293 +0.11(+3.22%)
Apr 19, 2024 3.510 3.600 3.400 3.420 241,674 -0.14(-3.93%)
Apr 18, 2024 3.610 3.714 3.520 3.560 155,326 -0.05(-1.39%)
Apr 17, 2024 3.890 3.930 3.580 3.610 293,973 -0.29(-7.44%)
Apr 16, 2024 3.700 3.930 3.690 3.900 308,432 +0.19(+5.12%)
Apr 15, 2024 4.040 4.040 3.665 3.710 322,123 -0.28(-7.02%)
Apr 12, 2024 3.940 4.160 3.830 3.990 315,241 +0.10(+2.57%)
Apr 11, 2024 3.920 3.995 3.668 3.890 559,198 -0.08(-2.02%)
Apr 10, 2024 4.020 4.420 3.830 3.970 603,142 -0.21(-5.02%)
Apr 09, 2024 5.150 5.160 4.090 4.180 974,938 -1.00(-19.31%)
Apr 08, 2024 5.290 5.410 5.000 5.180 399,593 -0.01(-0.19%)
Apr 05, 2024 5.520 5.600 4.740 5.190 855,169 -0.21(-3.89%)
Apr 04, 2024 5.210 6.020 5.100 5.400 2,140,726 +0.34(+6.72%)
Apr 03, 2024 4.500 5.380 4.330 5.060 1,859,399 +0.44(+9.52%)
Apr 02, 2024 3.400 5.190 3.350 4.620 7,156,158 +1.20(+35.09%)
Apr 01, 2024 3.480 3.570 3.344 3.420 154,243 +0.02(+0.59%)
Mar 28, 2024 3.540 3.650 3.350 3.400 163,856 -0.17(-4.76%)
Mar 27, 2024 3.480 3.615 3.403 3.570 114,721 +0.17(+5.00%)
Mar 26, 2024 3.680 3.700 3.370 3.400 203,137 -0.25(-6.85%)
Mar 25, 2024 3.800 3.870 3.570 3.650 159,131 -0.16(-4.20%)
Mar 22, 2024 3.940 3.960 3.760 3.810 148,369 -0.10(-2.56%)
Mar 21, 2024 3.750 4.010 3.740 3.910 246,897 +0.24(+6.54%)
Mar 20, 2024 3.500 3.790 3.490 3.670 219,741 +0.18(+5.16%)
Mar 19, 2024 3.490 3.590 3.150 3.490 316,261 +0.00(+0.00%)
Mar 18, 2024 3.920 3.970 3.440 3.490 466,766 -0.38(-9.82%)
Mar 15, 2024 3.750 4.070 3.740 3.870 175,393 +0.09(+2.38%)
Mar 14, 2024 4.250 4.250 3.650 3.780 384,243 -0.43(-10.21%)
Mar 13, 2024 4.120 4.250 4.030 4.210 209,140 +0.15(+3.69%)
Mar 12, 2024 4.650 4.650 3.800 4.060 983,841 -0.37(-8.35%)
Mar 11, 2024 4.460 4.800 4.400 4.430 435,461 +0.00(+0.00%)
Mar 08, 2024 4.720 5.100 4.300 4.430 852,653 -0.16(-3.49%)
Mar 07, 2024 4.200 5.210 4.200 4.590 1,659,196 +0.45(+10.87%)
Mar 06, 2024 3.700 4.250 3.592 4.140 649,323 +0.57(+15.97%)
Mar 05, 2024 3.860 3.860 3.460 3.570 308,135 -0.27(-7.03%)
Mar 04, 2024 3.610 3.930 3.260 3.840 621,081 +0.24(+6.67%)
Mar 01, 2024 4.260 4.325 3.190 3.600 1,148,653 -0.56(-13.46%)
Feb 29, 2024 3.650 5.400 3.627 4.160 3,299,731 +0.54(+14.92%)
Feb 28, 2024 3.620 3.830 3.324 3.620 939,220 +0.20(+5.85%)
Feb 27, 2024 2.670 3.550 2.670 3.420 1,407,819 +0.74(+27.61%)
Feb 26, 2024 2.450 2.700 2.430 2.680 281,218 +0.26(+10.74%)
Feb 23, 2024 2.500 2.510 2.281 2.420 188,190 -0.08(-3.39%)
Feb 22, 2024 2.550 2.640 2.490 2.505 173,346 -0.06(-2.53%)
Feb 21, 2024 2.590 2.600 2.488 2.570 102,410 -0.04(-1.53%)
Feb 20, 2024 2.620 2.640 2.450 2.610 199,994 +0.07(+2.76%)
Feb 16, 2024 2.540 2.645 2.470 2.540 196,908 -0.03(-1.17%)
Feb 15, 2024 2.680 2.680 2.450 2.570 202,665 -0.03(-1.15%)
Feb 14, 2024 2.520 2.680 2.460 2.600 201,075 +0.18(+7.44%)
Feb 13, 2024 2.500 2.570 2.328 2.420 372,309 -0.13(-5.10%)
Feb 12, 2024 2.350 2.650 2.340 2.550 632,142 +0.21(+8.97%)
Feb 09, 2024 2.250 2.380 2.200 2.340 306,256 +0.12(+5.41%)
Feb 08, 2024 2.200 2.270 2.141 2.220 134,328 -0.02(-0.89%)
Feb 07, 2024 2.170 2.260 2.110 2.240 301,829 +0.13(+6.16%)
Feb 06, 2024 2.100 2.130 2.040 2.110 144,560 -0.01(-0.47%)
Feb 05, 2024 2.130 2.170 2.020 2.120 156,992 +0.00(+0.00%)
Feb 02, 2024 2.100 2.120 2.030 2.120 150,329 +0.03(+1.44%)
Feb 01, 2024 2.030 2.110 1.995 2.090 156,261 +0.11(+5.56%)
Jan 31, 2024 1.960 2.160 1.950 1.980 179,918 +0.00(+0.00%)
Jan 30, 2024 1.920 1.980 1.880 1.980 225,893 +0.06(+3.13%)
Jan 29, 2024 1.960 1.960 1.880 1.920 326,597 +0.04(+2.13%)
Jan 26, 2024 2.050 2.062 1.880 1.880 551,454 -0.33(-14.93%)
Jan 25, 2024 2.280 2.290 2.070 2.210 297,230 -0.06(-2.64%)
Jan 24, 2024 2.420 2.420 2.200 2.270 270,080 -0.05(-2.16%)
Jan 23, 2024 2.440 2.510 2.280 2.320 496,618 -0.06(-2.52%)
Jan 22, 2024 2.250 2.380 2.170 2.380 255,249 +0.18(+8.18%)
Jan 19, 2024 2.030 2.230 2.030 2.200 211,239 +0.15(+7.32%)
Jan 18, 2024 2.050 2.170 2.040 2.050 161,033 +0.00(+0.00%)
Jan 17, 2024 2.140 2.170 2.020 2.050 223,387 -0.09(-4.21%)
Jan 16, 2024 2.240 2.250 2.110 2.140 195,321 -0.11(-4.89%)
Jan 12, 2024 2.280 2.330 2.230 2.250 184,797 -0.02(-0.88%)
Jan 11, 2024 2.380 2.400 2.212 2.270 183,432 -0.08(-3.40%)
Jan 10, 2024 2.470 2.470 2.290 2.350 179,261 -0.10(-4.08%)
Jan 09, 2024 2.550 2.560 2.430 2.450 148,935 -0.12(-4.67%)
Jan 08, 2024 2.520 2.630 2.515 2.570 429,943 +0.10(+4.05%)
Jan 05, 2024 2.500 2.500 2.350 2.470 168,417 -0.01(-0.40%)
Jan 04, 2024 2.600 2.600 2.460 2.480 413,450 -0.07(-2.75%)
Jan 03, 2024 2.630 2.650 2.500 2.550 429,777 -0.11(-4.14%)
Jan 02, 2024 2.640 2.730 2.590 2.660 261,889 +0.02(+0.76%)
Dec 29, 2023 2.620 2.680 2.560 2.640 259,043 -0.01(-0.38%)
Dec 28, 2023 2.700 2.720 2.550 2.650 353,017 -0.05(-1.85%)
Dec 27, 2023 2.730 2.800 2.660 2.700 282,246 -0.02(-0.74%)
Dec 26, 2023 2.820 2.900 2.680 2.720 258,332 -0.01(-0.37%)
Dec 22, 2023 3.000 3.320 2.630 2.730 933,468 -0.26(-8.70%)
Dec 21, 2023 2.850 3.045 2.610 2.990 820,825 +0.29(+10.74%)
Dec 20, 2023 2.630 2.900 2.590 2.700 244,617 +0.02(+0.75%)
Dec 19, 2023 2.750 2.750 2.660 2.680 112,800 +0.00(+0.00%)
Dec 18, 2023 2.700 2.780 2.590 2.680 169,937 -0.05(-1.83%)
Dec 15, 2023 2.900 2.900 2.660 2.730 191,652 -0.17(-5.86%)
Dec 14, 2023 2.900 2.980 2.780 2.900 230,450 +0.06(+2.11%)
Dec 13, 2023 2.810 2.860 2.610 2.840 211,869 +0.09(+3.27%)
Dec 12, 2023 2.970 2.970 2.700 2.750 233,780 -0.23(-7.72%)
Dec 11, 2023 3.000 3.090 2.880 2.980 299,723 +0.03(+1.02%)
Dec 08, 2023 3.010 3.300 2.730 2.950 940,768 -0.15(-4.84%)
Dec 07, 2023 2.370 3.190 2.370 3.100 2,157,219 +0.67(+27.57%)
Dec 06, 2023 2.480 2.520 2.321 2.430 121,846 -0.09(-3.57%)
Dec 05, 2023 2.730 2.810 2.480 2.520 125,068 -0.19(-7.01%)
Dec 04, 2023 2.830 2.830 2.600 2.710 111,674 -0.06(-2.17%)
Dec 01, 2023 2.750 2.844 2.660 2.770 99,113 +0.00(+0.00%)
Nov 30, 2023 2.680 2.800 2.600 2.770 112,842 +0.07(+2.59%)
Nov 29, 2023 2.750 2.890 2.690 2.700 118,074 +0.02(+0.75%)
Nov 28, 2023 2.700 2.798 2.550 2.680 148,428 -0.07(-2.55%)
Nov 27, 2023 2.330 2.880 2.330 2.750 265,594 +0.45(+19.57%)
Nov 24, 2023 2.280 2.430 2.250 2.300 24,298 +0.01(+0.44%)
Nov 22, 2023 2.420 2.460 2.260 2.290 67,418 -0.15(-6.15%)
Nov 21, 2023 2.580 2.580 2.350 2.440 105,608 -0.12(-4.69%)
Nov 20, 2023 2.480 2.610 2.370 2.560 125,903 +0.02(+0.79%)
Nov 17, 2023 2.470 2.550 2.312 2.540 80,184 +0.15(+6.28%)
Nov 16, 2023 2.480 2.504 2.290 2.390 60,360 -0.13(-5.16%)
Nov 15, 2023 2.450 2.650 2.450 2.520 120,115 +0.10(+4.13%)
Nov 14, 2023 2.390 2.480 2.260 2.420 121,759 +0.22(+10.00%)
Nov 13, 2023 2.120 2.300 2.000 2.200 111,602 +0.05(+2.33%)
Nov 10, 2023 2.220 2.221 2.020 2.150 59,981 -0.03(-1.38%)
Nov 09, 2023 2.170 2.400 2.160 2.180 112,244 -0.02(-1.13%)
Nov 08, 2023 2.520 2.540 2.200 2.205 172,413 -0.31(-12.50%)
Nov 07, 2023 3.070 3.070 2.510 2.520 278,172 -0.53(-17.38%)
Nov 06, 2023 2.300 3.080 2.300 3.050 820,349 +0.75(+32.61%)
Nov 03, 2023 2.420 2.462 2.270 2.300 58,320 -0.03(-1.29%)
Nov 02, 2023 2.200 2.350 2.200 2.330 74,217 +0.20(+9.39%)
Nov 01, 2023 1.950 2.140 1.933 2.130 78,004 +0.16(+8.12%)
Oct 31, 2023 1.910 2.010 1.910 1.970 55,328 +0.06(+3.14%)
Oct 30, 2023 2.030 2.050 1.890 1.910 138,501 -0.06(-3.05%)
Oct 27, 2023 2.380 2.390 1.930 1.970 278,697 -0.44(-18.26%)
Oct 26, 2023 2.460 2.500 2.300 2.410 131,279 -0.05(-2.03%)
Oct 25, 2023 2.900 2.900 2.365 2.460 164,534 -0.26(-9.56%)
Oct 24, 2023 2.620 2.800 2.620 2.720 120,901 +0.14(+5.43%)
Oct 23, 2023 2.300 2.638 2.264 2.580 117,400 +0.32(+14.16%)
Oct 20, 2023 2.330 2.350 2.220 2.260 54,240 -0.07(-3.00%)
Oct 19, 2023 2.440 2.459 2.277 2.330 130,393 -0.11(-4.51%)
Oct 18, 2023 2.550 2.555 2.406 2.440 107,940 -0.04(-1.61%)
Oct 17, 2023 2.470 2.540 2.440 2.480 49,587 -0.01(-0.40%)
Oct 16, 2023 2.420 2.520 2.370 2.490 67,239 +0.17(+7.33%)
Oct 13, 2023 2.270 2.407 2.240 2.320 60,521 +0.03(+1.31%)
Oct 12, 2023 2.420 2.440 2.220 2.290 83,207 -0.12(-4.98%)
Oct 11, 2023 2.400 2.480 2.330 2.410 69,546 +0.06(+2.55%)
Oct 10, 2023 2.160 2.410 2.160 2.350 71,052 +0.15(+6.82%)
Oct 09, 2023 2.330 2.380 2.190 2.200 112,533 -0.19(-7.95%)
Oct 06, 2023 2.350 2.439 2.280 2.390 51,018 +0.04(+1.70%)
Oct 05, 2023 2.500 2.610 2.320 2.350 171,640 -0.11(-4.47%)
Oct 04, 2023 2.250 2.500 2.250 2.460 131,778 +0.21(+9.33%)
Oct 03, 2023 2.580 2.610 2.250 2.250 192,869 -0.38(-14.45%)
Oct 02, 2023 2.790 2.820 2.590 2.630 109,432 -0.08(-2.95%)
Sep 29, 2023 2.630 2.770 2.630 2.710 29,035 +0.10(+3.83%)
Sep 28, 2023 2.590 2.660 2.540 2.610 73,010 -0.01(-0.38%)
Sep 27, 2023 2.680 2.700 2.560 2.620 159,412 -0.09(-3.32%)
Sep 26, 2023 2.720 2.750 2.670 2.710 90,957 -0.04(-1.45%)
Sep 25, 2023 2.730 2.775 2.710 2.750 27,975 -0.02(-0.72%)
Sep 22, 2023 2.770 2.830 2.710 2.770 71,950 +0.00(+0.00%)
Sep 21, 2023 2.890 2.890 2.750 2.770 122,357 -0.15(-5.14%)
Sep 20, 2023 3.030 3.130 2.910 2.920 128,138 +0.01(+0.34%)
Sep 19, 2023 2.800 3.000 2.800 2.910 134,318 +0.11(+3.93%)
Sep 18, 2023 2.810 2.900 2.700 2.800 140,893 -0.13(-4.44%)
Sep 15, 2023 2.940 3.050 2.900 2.930 178,274 -0.04(-1.35%)
Sep 14, 2023 2.630 3.040 2.610 2.970 667,978 +0.36(+13.79%)
Sep 13, 2023 2.500 2.680 2.460 2.610 152,866 +0.15(+6.10%)
Sep 12, 2023 2.640 2.670 2.440 2.460 98,040 -0.21(-7.69%)
Sep 11, 2023 2.620 2.720 2.605 2.665 61,506 +0.05(+1.91%)
Sep 08, 2023 2.720 2.760 2.589 2.615 82,007 -0.14(-5.25%)
Sep 07, 2023 2.800 2.850 2.640 2.760 107,306 -0.07(-2.47%)
Sep 06, 2023 2.850 2.940 2.750 2.830 93,200 -0.01(-0.35%)
Sep 05, 2023 3.090 3.090 2.770 2.840 331,360 -0.25(-8.09%)
Sep 01, 2023 3.110 3.150 3.000 3.090 109,487 -0.02(-0.64%)
Aug 31, 2023 3.010 3.213 3.010 3.110 163,185 +0.09(+2.98%)
Aug 30, 2023 3.210 3.230 3.000 3.020 168,461 -0.19(-5.92%)
Aug 29, 2023 3.140 3.280 3.100 3.210 111,252 +0.06(+1.90%)
Aug 28, 2023 3.360 3.360 3.110 3.150 160,723 -0.18(-5.41%)
Aug 25, 2023 3.360 3.405 3.230 3.330 148,504 -0.03(-0.89%)
Aug 24, 2023 3.500 3.530 3.350 3.360 279,172 -0.07(-2.04%)
Aug 23, 2023 3.450 3.500 3.360 3.430 151,021 +0.01(+0.29%)
Aug 22, 2023 3.670 3.680 3.340 3.420 248,599 -0.21(-5.79%)
Aug 21, 2023 3.550 3.730 3.420 3.630 380,086 +0.08(+2.25%)
Aug 18, 2023 3.380 3.590 3.300 3.550 109,936 +0.09(+2.60%)
Aug 17, 2023 3.400 3.540 3.290 3.460 194,249 +0.01(+0.29%)
Aug 16, 2023 3.480 3.590 3.440 3.450 146,637 -0.04(-1.15%)
Aug 15, 2023 3.550 3.670 3.420 3.490 255,400 -0.09(-2.51%)
Aug 14, 2023 3.260 3.670 3.250 3.580 433,394 +0.32(+9.82%)
Aug 11, 2023 3.520 3.570 3.220 3.260 455,763 -0.32(-8.94%)
Aug 10, 2023 3.500 3.800 3.450 3.580 654,231 +0.07(+1.99%)
Aug 09, 2023 3.860 3.860 3.500 3.510 236,786 -0.22(-5.77%)
Aug 08, 2023 3.530 3.860 3.500 3.725 239,604 +0.10(+2.90%)
Aug 07, 2023 4.010 4.030 3.590 3.620 623,303 -0.42(-10.51%)
Aug 04, 2023 4.220 4.290 3.960 4.045 500,149 -0.17(-4.15%)
Aug 03, 2023 4.220 4.380 4.150 4.220 280,957 -0.07(-1.63%)
Aug 02, 2023 4.150 4.460 4.130 4.290 299,453 -0.10(-2.28%)
Aug 01, 2023 4.300 4.540 4.240 4.390 298,377 +0.00(+0.00%)
Jul 31, 2023 4.490 4.599 4.310 4.390 437,570 -0.12(-2.66%)
Jul 28, 2023 4.670 4.880 4.100 4.510 791,412 -0.45(-9.07%)
Jul 27, 2023 5.120 5.160 4.810 4.960 364,058 -0.01(-0.20%)
Jul 26, 2023 4.700 5.010 4.610 4.970 235,671 +0.26(+5.52%)
Jul 25, 2023 4.790 4.980 4.510 4.710 404,523 -0.10(-2.08%)
Jul 24, 2023 5.100 5.190 4.710 4.810 646,801 -0.38(-7.32%)
Jul 21, 2023 5.060 5.410 5.030 5.190 285,304 +0.15(+2.98%)
Jul 20, 2023 5.330 5.330 5.000 5.040 620,221 -0.31(-5.79%)
Jul 19, 2023 5.500 5.620 5.290 5.350 440,765 -0.21(-3.78%)
Jul 18, 2023 5.550 5.585 5.220 5.560 499,438 +0.11(+2.02%)
Jul 17, 2023 5.980 6.050 5.435 5.450 570,755 -0.51(-8.56%)
Jul 14, 2023 6.200 6.860 5.910 5.960 1,072,911 -0.17(-2.77%)
Jul 13, 2023 5.890 6.250 5.700 6.130 580,427 +0.43(+7.54%)
Jul 12, 2023 5.900 6.160 5.650 5.700 622,336 +0.04(+0.71%)
Jul 11, 2023 5.630 6.030 5.550 5.660 373,414 +0.03(+0.53%)
Jul 10, 2023 5.670 5.740 5.330 5.630 335,332 +0.02(+0.36%)
Jul 07, 2023 5.650 6.130 5.570 5.610 415,203 -0.07(-1.23%)
Jul 06, 2023 5.750 5.830 5.530 5.680 372,599 -0.34(-5.65%)
Jul 05, 2023 6.000 6.239 5.700 6.020 467,738 -0.11(-1.79%)
Jul 03, 2023 5.530 6.200 5.500 6.130 543,704 +0.60(+10.85%)
Jun 30, 2023 5.300 5.570 5.230 5.530 599,116 +0.31(+5.94%)
Jun 29, 2023 6.270 6.290 5.126 5.220 1,534,189 -1.18(-18.44%)
Jun 28, 2023 6.470 6.547 6.210 6.400 368,175 -0.13(-1.99%)
Jun 27, 2023 6.240 6.848 6.230 6.530 329,253 +0.27(+4.31%)
Jun 26, 2023 6.610 6.930 6.215 6.260 361,951 -0.33(-5.01%)
Jun 23, 2023 6.600 6.760 6.153 6.590 783,347 +0.03(+0.46%)
Jun 22, 2023 7.420 7.510 6.510 6.560 1,192,284 -0.93(-12.42%)
Jun 21, 2023 8.410 8.670 6.800 7.490 1,416,426 -0.92(-10.94%)
Jun 20, 2023 8.500 8.660 7.860 8.410 973,913 -0.14(-1.64%)
Jun 16, 2023 9.310 9.800 8.310 8.550 1,656,521 -0.63(-6.86%)
Jun 15, 2023 7.720 9.460 9.180 2,989,983 +7.53(+456.36%)
May 08, 2023 1.620 1.680 1.590 1.650 62,645 +0.02(+1.23%)
May 05, 2023 1.620 1.700 1.600 1.630 61,498 +0.05(+3.16%)
May 04, 2023 1.540 1.595 1.510 1.580 27,507 +0.03(+1.94%)
May 03, 2023 1.520 1.600 1.510 1.550 72,477 +0.05(+3.33%)
May 02, 2023 1.540 1.540 1.470 1.500 50,018 -0.04(-2.60%)
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.