U.S. Markets open in 4 hrs 49 mins

GSI Technology, Inc. (GSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.76-0.12 (-2.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021------
May 10, 20215.865.875.705.765.76106,800
May 07, 20215.906.145.855.885.88131,200
May 06, 20215.945.995.755.985.98103,100
May 05, 20215.835.855.655.755.75105,800
May 04, 20215.935.955.735.765.76127,700
May 03, 20215.926.095.885.995.9978,000
Apr 30, 20216.036.145.905.905.90135,300
Apr 29, 20216.286.336.036.056.05184,500
Apr 28, 20216.456.456.256.266.2668,100
Apr 27, 20216.676.796.416.486.4884,200
Apr 26, 20216.746.746.486.656.6597,500
Apr 23, 20216.376.536.356.436.4350,400
Apr 22, 20216.356.586.286.336.3379,900
Apr 21, 20216.266.406.216.366.3653,500
Apr 20, 20216.506.536.226.306.3080,800
Apr 19, 20216.566.606.506.576.5773,200
Apr 16, 20216.556.656.506.606.6084,900
Apr 15, 20216.796.806.506.536.5349,200
Apr 14, 20216.796.916.736.746.7444,800
Apr 13, 20216.956.986.766.836.8386,200
Apr 12, 20217.307.306.916.946.9479,300
Apr 09, 20217.437.507.237.257.2582,600
Apr 08, 20217.287.517.107.437.4374,500
Apr 07, 20217.557.617.207.217.2174,300
Apr 06, 20217.077.577.057.557.55131,800
Apr 05, 20217.147.206.916.976.9772,000
Apr 01, 20216.707.256.707.067.06110,900
Mar 31, 20216.686.876.656.696.6975,600
Mar 30, 20217.137.136.656.676.6769,800
Mar 29, 20216.987.136.886.936.9361,600
Mar 26, 20216.947.056.866.986.9867,600
Mar 25, 20217.017.196.626.846.84178,400
Mar 24, 20217.207.387.067.087.0867,000
Mar 23, 20217.407.417.077.157.1594,500
Mar 22, 20217.547.557.307.387.3871,100
Mar 19, 20217.677.807.517.567.56206,400
Mar 18, 20217.647.947.507.757.75173,300
Mar 17, 20216.917.496.817.437.43153,400
Mar 16, 20217.147.146.916.956.9578,600
Mar 15, 20217.207.206.957.087.08165,000
Mar 12, 20217.357.457.127.167.16139,300
Mar 11, 20217.407.507.257.377.3798,200
Mar 10, 20217.377.547.147.177.1779,300
Mar 09, 20216.957.466.957.337.33113,800
Mar 08, 20217.207.366.866.926.9297,100
Mar 05, 20217.127.346.827.177.17125,000
Mar 04, 20217.707.707.097.117.11221,100
Mar 03, 20217.827.957.537.817.8181,800
Mar 02, 20217.617.787.537.657.6562,600
Mar 01, 20217.467.777.447.677.67117,000
Feb 26, 20217.767.777.347.347.3472,700
Feb 25, 20217.617.797.467.647.64142,600
Feb 24, 20217.767.767.507.567.5675,600
Feb 23, 20217.707.857.327.787.78158,800
Feb 22, 20217.848.027.597.817.81113,100
Feb 19, 20217.697.877.547.867.86103,800
Feb 18, 20217.757.857.657.677.6770,400
Feb 17, 20218.008.007.527.667.6668,400
Feb 16, 20217.958.047.717.767.76133,800
Feb 12, 20217.897.967.627.857.8572,700
Feb 11, 20217.658.237.658.018.01265,400
Feb 10, 20217.607.687.427.647.64102,300
Feb 09, 20217.477.747.407.597.59159,900
Feb 08, 20217.377.747.377.517.51193,200
Feb 05, 20217.327.407.037.387.38117,800
Feb 04, 20216.987.306.917.277.2764,400
Feb 03, 20217.397.396.897.007.00153,800
Feb 02, 20217.567.567.207.387.38153,800
Feb 01, 20217.487.587.297.537.53146,800
Jan 29, 20217.357.696.907.187.18231,700
Jan 28, 20217.257.787.217.707.70152,200
Jan 27, 20217.287.656.957.257.2593,600
Jan 26, 20217.637.637.307.347.3439,500
Jan 25, 20217.807.807.387.627.6261,600
Jan 22, 20217.447.947.427.897.8957,900
Jan 21, 20217.987.997.357.597.5995,100
Jan 20, 20217.878.177.767.987.9897,100
Jan 19, 20217.737.857.617.677.6754,300
Jan 15, 20217.567.717.487.577.57125,300
Jan 14, 20217.527.907.527.677.6748,200
Jan 13, 20218.088.157.357.597.59121,800
Jan 12, 20218.048.307.828.158.1586,000
Jan 11, 20217.808.007.807.967.9665,400
Jan 08, 20218.238.237.727.887.8854,600
Jan 07, 20218.068.257.978.188.1853,800
Jan 06, 20217.988.307.858.148.1488,900
Jan 05, 20217.468.307.407.917.91149,900
Jan 04, 20217.537.897.307.447.44114,300
Dec 31, 20207.367.557.357.407.4038,100
Dec 30, 20207.717.727.357.397.3955,500
Dec 29, 20207.577.727.457.557.5571,500
Dec 28, 20207.507.556.967.517.5162,800
Dec 24, 20207.607.607.327.327.3224,200
Dec 23, 20207.217.607.187.527.52156,000
Dec 22, 20207.507.527.157.187.1859,500
Dec 21, 20207.207.407.207.387.38107,600
Dec 18, 20207.467.667.257.257.2593,800
Dec 17, 20207.347.507.257.407.4046,300
Dec 16, 20207.587.587.307.337.3342,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...