Skip to main content

Gsi Technology Inc (NQ: GSIT )

2.930 -0.390 (-11.75%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.870 3.380 2.823 3.320 506,523 +0.35(+11.78%)
Jul 23, 2024 3.040 3.040 2.910 2.970 54,489 -0.03(-1.00%)
Jul 22, 2024 2.780 3.070 2.750 3.000 110,424 +0.28(+10.29%)
Jul 19, 2024 2.800 2.820 2.690 2.720 33,817 -0.08(-2.86%)
Jul 18, 2024 2.890 2.970 2.740 2.800 72,822 -0.12(-4.11%)
Jul 17, 2024 3.070 3.145 2.830 2.920 153,141 -0.20(-6.41%)
Jul 16, 2024 3.020 3.180 3.000 3.120 91,466 +0.10(+3.31%)
Jul 15, 2024 3.020 3.120 2.920 3.020 100,072 +0.05(+1.68%)
Jul 12, 2024 2.920 3.170 2.910 2.970 236,330 +0.12(+4.21%)
Jul 11, 2024 2.740 2.920 2.724 2.850 87,143 +0.14(+5.17%)
Jul 10, 2024 2.690 2.748 2.650 2.710 50,650 +0.04(+1.50%)
Jul 09, 2024 2.700 2.730 2.640 2.670 74,309 -0.03(-1.11%)
Jul 08, 2024 2.780 2.932 2.700 2.700 175,070 -0.07(-2.53%)
Jul 05, 2024 2.640 2.770 2.640 2.770 61,534 +0.10(+3.75%)
Jul 03, 2024 2.670 2.730 2.670 2.670 25,477 +0.00(+0.00%)
Jul 02, 2024 2.730 2.750 2.615 2.670 92,562 -0.02(-0.74%)
Jul 01, 2024 2.650 2.720 2.600 2.690 81,377 +0.04(+1.51%)
Jun 28, 2024 2.580 2.680 2.580 2.650 150,489 +0.04(+1.53%)
Jun 27, 2024 2.570 2.610 2.530 2.610 82,111 +0.05(+1.95%)
Jun 26, 2024 2.550 2.660 2.490 2.560 137,531 +0.01(+0.39%)
Jun 25, 2024 2.660 2.660 2.540 2.550 68,771 -0.10(-3.77%)
Jun 24, 2024 2.730 2.750 2.600 2.650 120,580 -0.08(-2.93%)
Jun 21, 2024 2.680 2.780 2.680 2.730 125,693 -0.02(-0.73%)
Jun 20, 2024 2.640 2.790 2.570 2.750 183,689 +0.08(+3.00%)
Jun 18, 2024 2.710 2.760 2.630 2.670 157,603 -0.08(-2.91%)
Jun 17, 2024 2.630 2.780 2.630 2.750 164,245 +0.08(+3.00%)
Jun 14, 2024 2.540 2.700 2.540 2.670 114,269 +0.03(+1.14%)
Jun 13, 2024 2.640 2.710 2.570 2.640 159,560 -0.04(-1.49%)
Jun 12, 2024 2.540 2.800 2.540 2.680 205,721 +0.14(+5.51%)
Jun 11, 2024 2.530 2.580 2.500 2.540 113,505 -0.01(-0.39%)
Jun 10, 2024 2.500 2.570 2.470 2.550 104,391 +0.01(+0.39%)
Jun 07, 2024 2.640 2.640 2.510 2.540 113,598 -0.09(-3.42%)
Jun 06, 2024 2.770 2.770 2.560 2.630 115,910 -0.10(-3.66%)
Jun 05, 2024 2.600 2.750 2.580 2.730 149,713 +0.13(+5.00%)
Jun 04, 2024 2.580 2.640 2.550 2.600 80,927 +0.03(+1.17%)
Jun 03, 2024 2.680 2.680 2.510 2.570 134,329 -0.03(-1.15%)
May 31, 2024 2.610 2.667 2.520 2.600 176,681 -0.03(-1.14%)
May 30, 2024 2.750 2.750 2.600 2.630 134,498 -0.02(-0.75%)
May 29, 2024 2.600 2.730 2.590 2.650 122,131 -0.01(-0.38%)
May 28, 2024 2.750 2.780 2.620 2.660 157,272 -0.13(-4.66%)
May 24, 2024 2.760 2.830 2.750 2.790 64,617 +0.07(+2.57%)
May 23, 2024 2.830 2.871 2.690 2.720 176,679 -0.11(-3.89%)
May 22, 2024 2.810 2.840 2.750 2.830 143,386 +0.03(+1.07%)
May 21, 2024 2.830 2.850 2.710 2.800 140,018 -0.03(-1.06%)
May 20, 2024 2.950 2.950 2.810 2.830 193,203 -0.11(-3.74%)
May 17, 2024 3.060 3.100 2.900 2.940 172,109 -0.09(-2.97%)
May 16, 2024 3.190 3.248 3.030 3.030 137,999 -0.17(-5.31%)
May 15, 2024 3.080 3.207 3.080 3.200 114,908 +0.06(+1.91%)
May 14, 2024 2.960 3.150 2.950 3.140 200,867 +0.19(+6.44%)
May 13, 2024 3.000 3.120 2.930 2.950 168,531 -0.06(-1.99%)
May 10, 2024 3.090 3.180 3.010 3.010 107,171 -0.08(-2.59%)
May 09, 2024 2.980 3.200 2.980 3.090 145,239 -0.01(-0.32%)
May 08, 2024 3.100 3.185 3.030 3.100 134,890 -0.02(-0.64%)
May 07, 2024 3.130 3.200 3.042 3.120 227,175 +0.02(+0.65%)
May 06, 2024 3.020 3.130 2.929 3.100 292,240 +0.14(+4.73%)
May 03, 2024 3.100 3.420 2.850 2.960 786,259 -0.73(-19.78%)
May 02, 2024 4.000 4.030 3.660 3.690 205,571 -0.24(-6.11%)
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.