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

Gsi Technology Inc (NQ: GSIT )

2.635 +0.035 (+1.34%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 3, 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 (%)
Jun 29, 2018 7.590 7.650 7.500 7.520 12,690 -0.06(-0.79%)
Jun 28, 2018 7.630 7.720 7.560 7.580 20,982 -0.06(-0.79%)
Jun 27, 2018 7.860 7.950 7.640 7.640 29,727 -0.22(-2.80%)
Jun 26, 2018 7.160 7.970 7.160 7.860 36,883 +0.67(+9.32%)
Jun 25, 2018 7.150 7.270 7.130 7.190 63,726 +0.06(+0.84%)
Jun 22, 2018 7.450 7.590 7.110 7.130 1,510,131 -0.32(-4.30%)
Jun 21, 2018 7.680 7.780 7.400 7.450 60,427 -0.20(-2.61%)
Jun 20, 2018 7.690 7.760 7.610 7.650 55,053 -0.01(-0.13%)
Jun 19, 2018 7.760 7.760 7.610 7.660 45,371 -0.12(-1.54%)
Jun 18, 2018 7.800 7.810 7.610 7.780 31,234 -0.03(-0.38%)
Jun 15, 2018 7.890 7.680 7.810 57,421 +0.13(+1.69%)
Jun 14, 2018 7.880 7.945 7.540 7.680 33,546 -0.19(-2.41%)
Jun 13, 2018 7.820 8.060 7.748 7.870 37,242 +0.04(+0.51%)
Jun 12, 2018 7.790 8.070 7.730 7.830 48,771 +0.00(+0.00%)
Jun 11, 2018 7.630 7.890 7.576 7.830 52,034 +0.19(+2.49%)
Jun 08, 2018 7.640 7.680 7.600 7.640 39,365 -0.02(-0.26%)
Jun 07, 2018 7.710 7.724 7.570 7.660 61,502 +0.01(+0.13%)
Jun 06, 2018 7.680 7.680 7.560 7.650 27,913 +0.00(+0.00%)
Jun 05, 2018 7.700 7.700 7.510 7.650 28,413 +0.05(+0.66%)
Jun 04, 2018 7.640 7.690 7.530 7.600 21,842 -0.03(-0.39%)
Jun 01, 2018 7.650 7.660 7.470 7.630 35,061 +0.01(+0.13%)
May 31, 2018 7.580 7.740 7.580 7.620 32,299 +0.00(+0.00%)
May 30, 2018 7.470 7.680 7.365 7.620 57,812 +0.10(+1.33%)
May 29, 2018 7.500 7.530 7.313 7.520 49,402 -0.01(-0.13%)
May 25, 2018 7.530 7.530 7.530 0 +0.10(+1.35%)
May 24, 2018 7.380 7.450 7.380 7.430 49,033 +0.05(+0.68%)
May 23, 2018 7.420 7.420 7.310 7.380 23,549 -0.04(-0.54%)
May 22, 2018 7.520 7.580 7.380 7.420 60,546 -0.11(-1.46%)
May 21, 2018 7.500 7.570 7.485 7.530 30,464 +0.02(+0.27%)
May 18, 2018 7.520 7.640 7.460 7.510 45,625 -0.01(-0.13%)
May 17, 2018 7.430 7.525 7.360 7.520 44,560 +0.04(+0.53%)
May 16, 2018 7.320 7.550 7.320 7.480 28,488 +0.18(+2.47%)
May 15, 2018 7.260 7.370 7.230 7.300 22,524 +0.08(+1.11%)
May 14, 2018 7.470 7.579 7.200 7.220 39,407 -0.25(-3.35%)
May 11, 2018 7.580 7.660 7.450 7.470 19,939 -0.13(-1.71%)
May 10, 2018 7.840 7.840 7.580 7.600 38,760 -0.28(-3.55%)
May 09, 2018 7.720 7.920 7.720 7.880 21,917 +0.06(+0.77%)
May 08, 2018 7.710 7.820 7.600 7.820 16,705 +0.12(+1.56%)
May 07, 2018 7.500 7.790 7.500 7.700 16,034 +0.14(+1.85%)
May 04, 2018 7.200 7.700 7.200 7.560 29,854 +0.40(+5.59%)
May 03, 2018 7.380 7.400 7.150 7.160 30,908 -0.21(-2.85%)
May 02, 2018 7.360 7.660 7.325 7.370 38,328 +0.00(+0.00%)
May 01, 2018 7.610 7.610 7.290 7.370 12,385 +0.04(+0.55%)
Apr 30, 2018 7.350 7.400 7.215 7.330 23,188 -0.03(-0.41%)
Apr 27, 2018 7.460 7.460 7.310 7.360 11,512 -0.10(-1.34%)
Apr 26, 2018 7.410 7.550 7.410 7.460 17,818 +0.06(+0.81%)
Apr 25, 2018 7.350 7.640 7.350 7.400 18,039 +0.00(+0.00%)
Apr 24, 2018 7.500 7.680 7.360 7.400 30,163 -0.08(-1.07%)
Apr 23, 2018 7.720 7.730 7.400 7.480 24,929 -0.25(-3.23%)
Apr 20, 2018 7.750 7.810 7.713 7.730 17,095 -0.10(-1.28%)
Apr 19, 2018 7.860 7.860 7.621 7.830 15,130 -0.05(-0.63%)
Apr 18, 2018 7.850 7.970 7.680 7.880 20,849 +0.04(+0.51%)
Apr 17, 2018 7.700 7.930 7.700 7.840 21,990 +0.19(+2.48%)
Apr 16, 2018 7.740 7.780 7.600 7.650 17,697 -0.03(-0.39%)
Apr 13, 2018 7.560 7.720 7.450 7.680 14,033 +0.13(+1.72%)
Apr 12, 2018 7.670 7.670 7.480 7.550 16,107 +0.00(+0.00%)
Apr 11, 2018 7.400 7.660 7.350 7.550 17,825 +0.10(+1.34%)
Apr 10, 2018 7.490 7.610 7.350 7.450 23,478 +0.04(+0.54%)
Apr 09, 2018 7.320 7.680 7.320 7.410 22,109 +0.14(+1.93%)
Apr 06, 2018 7.400 7.500 7.250 7.270 21,746 -0.18(-2.42%)
Apr 05, 2018 7.470 7.470 7.345 7.450 15,109 -0.03(-0.40%)
Apr 04, 2018 7.230 7.520 7.230 7.480 11,840 +0.17(+2.33%)
Apr 03, 2018 7.190 7.360 7.060 7.310 43,903 +0.12(+1.67%)
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.