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

GSI Technology, Inc. - Common Stock (NQ:GSIT)

3.130 -0.060 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 3.150 3.190 3.080 3.130 356,309 -0.06(-1.88%)
May 29, 2025 3.290 3.290 3.150 3.190 244,230 -0.04(-1.24%)
May 28, 2025 3.300 3.300 3.190 3.230 355,350 -0.07(-2.12%)
May 27, 2025 3.290 3.336 3.200 3.300 394,973 +0.05(+1.54%)
May 23, 2025 3.150 3.280 3.110 3.250 402,920 +0.04(+1.25%)
May 22, 2025 3.220 3.328 3.150 3.210 594,942 -0.02(-0.47%)
May 21, 2025 3.200 3.340 3.170 3.225 459,939 -0.02(-0.77%)
May 20, 2025 3.270 3.292 3.110 3.250 339,816 -0.02(-0.61%)
May 19, 2025 3.340 3.350 3.200 3.270 254,778 -0.12(-3.54%)
May 16, 2025 3.390 3.470 3.330 3.390 340,903 +0.01(+0.30%)
May 15, 2025 3.400 3.450 3.310 3.380 141,096 -0.07(-2.03%)
May 14, 2025 3.510 3.575 3.377 3.450 150,410 -0.08(-2.27%)
May 13, 2025 3.550 3.580 3.420 3.530 260,969 +0.00(+0.00%)
May 12, 2025 3.600 3.645 3.440 3.530 514,663 +0.08(+2.32%)
May 09, 2025 3.530 3.570 3.360 3.450 248,436 -0.02(-0.58%)
May 08, 2025 3.580 3.639 3.330 3.470 320,302 -0.01(-0.29%)
May 07, 2025 3.360 3.579 3.300 3.480 401,120 +0.08(+2.35%)
May 06, 2025 3.590 3.590 3.330 3.400 317,191 -0.28(-7.61%)
May 05, 2025 3.330 3.950 3.210 3.680 840,849 +0.33(+9.85%)
May 02, 2025 3.220 3.370 2.930 3.350 418,936 +0.21(+6.69%)
May 01, 2025 3.300 3.320 3.060 3.140 277,266 -0.08(-2.48%)
Apr 30, 2025 2.990 3.250 2.929 3.220 297,138 +0.16(+5.23%)
Apr 29, 2025 2.940 3.105 2.910 3.060 305,963 +0.12(+4.08%)
Apr 28, 2025 2.840 2.990 2.840 2.940 113,085 +0.07(+2.44%)
Apr 25, 2025 2.980 3.050 2.850 2.870 196,041 -0.13(-4.33%)
Apr 24, 2025 2.740 3.037 2.667 3.000 253,648 +0.26(+9.49%)
Apr 23, 2025 2.700 2.760 2.664 2.740 71,122 +0.12(+4.58%)
Apr 22, 2025 2.580 2.750 2.580 2.620 143,858 +0.03(+1.16%)
Apr 21, 2025 2.590 2.670 2.500 2.590 177,274 -0.02(-0.77%)
Apr 17, 2025 2.740 2.740 2.581 2.610 95,749 -0.13(-4.74%)
Apr 16, 2025 2.770 2.840 2.650 2.740 152,449 -0.07(-2.49%)
Apr 15, 2025 2.770 2.846 2.735 2.810 166,766 +0.04(+1.44%)
Apr 14, 2025 2.660 2.800 2.525 2.770 290,851 +0.17(+6.54%)
Apr 11, 2025 2.540 2.600 2.380 2.600 244,184 +0.10(+3.79%)
Apr 10, 2025 2.290 2.530 2.190 2.505 247,130 +0.15(+6.14%)
Apr 09, 2025 2.180 2.550 2.040 2.360 319,018 +0.19(+8.76%)
Apr 08, 2025 2.000 2.180 1.990 2.170 236,572 +0.17(+8.77%)
Apr 07, 2025 1.680 2.005 1.620 1.995 271,164 +0.20(+10.83%)
Apr 04, 2025 1.900 1.945 1.780 1.800 186,021 -0.18(-9.09%)
Apr 03, 2025 1.980 2.025 1.900 1.980 181,499 -0.12(-5.71%)
Apr 02, 2025 2.030 2.183 2.030 2.100 76,362 +0.02(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.