GSI Technology, Inc. (GSIT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1200 | 4.1600 | 3.8800 | 3.9300 | 3.9300 | 277,500 |
| 29 Apr 2024 | 3.8500 | 4.1800 | 3.7200 | 4.0800 | 4.0800 | 224,500 |
| 26 Apr 2024 | 3.6100 | 3.8300 | 3.5500 | 3.7900 | 3.7900 | 129,700 |
| 25 Apr 2024 | 3.7000 | 3.7500 | 3.5100 | 3.5400 | 3.5400 | 189,800 |
| 24 Apr 2024 | 3.7800 | 3.8900 | 3.6700 | 3.7400 | 3.7400 | 111,400 |
| 23 Apr 2024 | 3.5600 | 3.8400 | 3.5600 | 3.7200 | 3.7200 | 149,100 |
| 22 Apr 2024 | 3.4900 | 3.5900 | 3.4000 | 3.5300 | 3.5300 | 141,300 |
| 19 Apr 2024 | 3.5100 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 240,200 |
| 18 Apr 2024 | 3.6100 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 155,300 |
| 17 Apr 2024 | 3.8900 | 3.9300 | 3.5800 | 3.6100 | 3.6100 | 295,100 |
| 16 Apr 2024 | 3.7000 | 3.9300 | 3.6900 | 3.9000 | 3.9000 | 309,300 |
| 15 Apr 2024 | 4.0400 | 4.0400 | 3.6700 | 3.7100 | 3.7100 | 322,100 |
| 12 Apr 2024 | 3.9400 | 4.1600 | 3.8300 | 3.9900 | 3.9900 | 315,200 |
| 11 Apr 2024 | 3.9200 | 4.0000 | 3.6700 | 3.8900 | 3.8900 | 559,200 |
| 10 Apr 2024 | 4.0200 | 4.4200 | 3.8300 | 3.9700 | 3.9700 | 603,100 |
| 09 Apr 2024 | 5.1500 | 5.1600 | 4.0900 | 4.1800 | 4.1800 | 975,200 |
| 08 Apr 2024 | 5.2900 | 5.4100 | 5.0000 | 5.1800 | 5.1800 | 399,800 |
| 05 Apr 2024 | 5.5200 | 5.6000 | 4.7400 | 5.1900 | 5.1900 | 847,400 |
| 04 Apr 2024 | 5.2100 | 6.0200 | 5.1000 | 5.4000 | 5.4000 | 2,141,400 |
| 03 Apr 2024 | 4.5000 | 5.3800 | 4.3300 | 5.0600 | 5.0600 | 1,867,200 |
| 02 Apr 2024 | 3.4000 | 5.1900 | 3.3500 | 4.6200 | 4.6200 | 7,163,900 |
| 01 Apr 2024 | 3.4800 | 3.5700 | 3.3400 | 3.4200 | 3.4200 | 154,200 |
| 28 Mar 2024 | 3.5400 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 163,900 |
| 27 Mar 2024 | 3.4800 | 3.6200 | 3.4000 | 3.5700 | 3.5700 | 114,700 |
| 26 Mar 2024 | 3.6800 | 3.7000 | 3.3700 | 3.4000 | 3.4000 | 203,100 |
| 25 Mar 2024 | 3.8000 | 3.8700 | 3.5700 | 3.6500 | 3.6500 | 159,100 |
| 22 Mar 2024 | 3.9400 | 3.9600 | 3.7600 | 3.8100 | 3.8100 | 148,200 |
| 21 Mar 2024 | 3.7500 | 4.0100 | 3.7400 | 3.9100 | 3.9100 | 246,900 |
| 20 Mar 2024 | 3.5000 | 3.7900 | 3.4900 | 3.6700 | 3.6700 | 220,300 |
| 19 Mar 2024 | 3.4900 | 3.5900 | 3.1500 | 3.4900 | 3.4900 | 316,300 |
| 18 Mar 2024 | 3.9200 | 3.9700 | 3.4400 | 3.4900 | 3.4900 | 466,800 |
| 15 Mar 2024 | 3.7500 | 4.0700 | 3.7400 | 3.8700 | 3.8700 | 174,900 |
| 14 Mar 2024 | 4.2500 | 4.2500 | 3.6500 | 3.7800 | 3.7800 | 384,200 |
| 13 Mar 2024 | 4.1200 | 4.2500 | 4.0300 | 4.2100 | 4.2100 | 209,200 |
| 12 Mar 2024 | 4.6500 | 4.6500 | 3.8000 | 4.0600 | 4.0600 | 984,900 |
| 11 Mar 2024 | 4.4600 | 4.8000 | 4.4000 | 4.4300 | 4.4300 | 435,600 |
| 08 Mar 2024 | 4.7200 | 5.1000 | 4.3000 | 4.4300 | 4.4300 | 852,600 |
| 07 Mar 2024 | 4.2000 | 5.2100 | 4.2000 | 4.5900 | 4.5900 | 1,666,200 |
| 06 Mar 2024 | 3.7000 | 4.2500 | 3.5900 | 4.1400 | 4.1400 | 651,600 |
| 05 Mar 2024 | 3.8600 | 3.8600 | 3.4600 | 3.5700 | 3.5700 | 308,100 |
| 04 Mar 2024 | 3.6100 | 3.9300 | 3.2600 | 3.8400 | 3.8400 | 621,900 |
| 01 Mar 2024 | 4.2600 | 4.3300 | 3.1900 | 3.6000 | 3.6000 | 1,147,600 |
| 29 Feb 2024 | 3.6500 | 5.4000 | 3.6300 | 4.1600 | 4.1600 | 3,317,300 |
| 28 Feb 2024 | 3.6200 | 3.8300 | 3.3200 | 3.6200 | 3.6200 | 940,800 |
| 27 Feb 2024 | 2.6700 | 3.5500 | 2.6700 | 3.4200 | 3.4200 | 1,409,100 |
| 26 Feb 2024 | 2.4500 | 2.7000 | 2.4300 | 2.6800 | 2.6800 | 281,400 |
| 23 Feb 2024 | 2.5000 | 2.5100 | 2.2800 | 2.4200 | 2.4200 | 188,200 |
| 22 Feb 2024 | 2.5500 | 2.6400 | 2.4900 | 2.5100 | 2.5100 | 173,300 |
| 21 Feb 2024 | 2.5900 | 2.6000 | 2.4900 | 2.5700 | 2.5700 | 102,400 |
| 20 Feb 2024 | 2.6200 | 2.6400 | 2.4500 | 2.6100 | 2.6100 | 200,200 |
| 16 Feb 2024 | 2.5400 | 2.6500 | 2.4700 | 2.5400 | 2.5400 | 196,700 |
| 15 Feb 2024 | 2.6800 | 2.6800 | 2.4500 | 2.5700 | 2.5700 | 203,100 |
| 14 Feb 2024 | 2.5200 | 2.6800 | 2.4600 | 2.6000 | 2.6000 | 202,400 |
| 13 Feb 2024 | 2.5000 | 2.5700 | 2.3300 | 2.4200 | 2.4200 | 372,600 |
| 12 Feb 2024 | 2.3500 | 2.6500 | 2.3400 | 2.5500 | 2.5500 | 632,300 |
| 09 Feb 2024 | 2.2500 | 2.3800 | 2.2000 | 2.3400 | 2.3400 | 306,300 |
| 08 Feb 2024 | 2.2000 | 2.2700 | 2.1400 | 2.2200 | 2.2200 | 136,300 |
| 07 Feb 2024 | 2.1700 | 2.2600 | 2.1100 | 2.2400 | 2.2400 | 302,300 |
| 06 Feb 2024 | 2.1000 | 2.1300 | 2.0400 | 2.1100 | 2.1100 | 146,200 |
| 05 Feb 2024 | 2.1300 | 2.1700 | 2.0200 | 2.1200 | 2.1200 | 157,400 |
| 02 Feb 2024 | 2.1000 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 150,200 |
| 01 Feb 2024 | 2.0300 | 2.1100 | 2.0000 | 2.0900 | 2.0900 | 156,200 |
| 31 Jan 2024 | 1.9600 | 2.1600 | 1.9500 | 1.9800 | 1.9800 | 179,900 |
| 30 Jan 2024 | 1.9200 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 225,800 |
| 29 Jan 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 327,600 |
| 26 Jan 2024 | 2.0500 | 2.0600 | 1.8800 | 1.8800 | 1.8800 | 551,500 |
| 25 Jan 2024 | 2.2800 | 2.2900 | 2.0700 | 2.2100 | 2.2100 | 299,200 |
| 24 Jan 2024 | 2.4200 | 2.4200 | 2.2000 | 2.2700 | 2.2700 | 270,100 |
| 23 Jan 2024 | 2.4400 | 2.5100 | 2.2800 | 2.3200 | 2.3200 | 496,500 |
| 22 Jan 2024 | 2.2500 | 2.3800 | 2.1700 | 2.3800 | 2.3800 | 257,400 |
| 19 Jan 2024 | 2.0300 | 2.2300 | 2.0300 | 2.2000 | 2.2000 | 211,100 |
| 18 Jan 2024 | 2.0500 | 2.1700 | 2.0400 | 2.0500 | 2.0500 | 161,500 |
| 17 Jan 2024 | 2.1400 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 223,400 |
| 16 Jan 2024 | 2.2400 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 196,300 |
| 12 Jan 2024 | 2.2800 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 184,700 |
| 11 Jan 2024 | 2.3800 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 183,400 |
| 10 Jan 2024 | 2.4700 | 2.4700 | 2.2900 | 2.3500 | 2.3500 | 179,600 |
| 09 Jan 2024 | 2.5500 | 2.5600 | 2.4300 | 2.4500 | 2.4500 | 150,200 |
| 08 Jan 2024 | 2.5200 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 429,900 |
| 05 Jan 2024 | 2.5000 | 2.5000 | 2.3500 | 2.4700 | 2.4700 | 168,400 |
| 04 Jan 2024 | 2.6000 | 2.6000 | 2.4600 | 2.4800 | 2.4800 | 413,500 |
| 03 Jan 2024 | 2.6300 | 2.6500 | 2.5000 | 2.5500 | 2.5500 | 449,300 |
| 02 Jan 2024 | 2.6400 | 2.7300 | 2.5900 | 2.6600 | 2.6600 | 261,900 |
| 29 Dec 2023 | 2.6200 | 2.6800 | 2.5600 | 2.6400 | 2.6400 | 259,000 |
| 28 Dec 2023 | 2.7000 | 2.7200 | 2.5500 | 2.6500 | 2.6500 | 353,000 |
| 27 Dec 2023 | 2.7300 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 282,200 |
| 26 Dec 2023 | 2.8200 | 2.9000 | 2.6800 | 2.7200 | 2.7200 | 258,300 |
| 22 Dec 2023 | 3.0000 | 3.3200 | 2.6300 | 2.7300 | 2.7300 | 931,800 |
| 21 Dec 2023 | 2.8500 | 3.0500 | 2.6100 | 2.9900 | 2.9900 | 821,500 |
| 20 Dec 2023 | 2.6300 | 2.9000 | 2.5900 | 2.7000 | 2.7000 | 244,600 |
| 19 Dec 2023 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 112,800 |
| 18 Dec 2023 | 2.7000 | 2.7800 | 2.5900 | 2.6800 | 2.6800 | 169,900 |
| 15 Dec 2023 | 2.9000 | 2.9000 | 2.6600 | 2.7300 | 2.7300 | 191,400 |
| 14 Dec 2023 | 2.9000 | 2.9800 | 2.7800 | 2.9000 | 2.9000 | 230,400 |
| 13 Dec 2023 | 2.8100 | 2.8600 | 2.6100 | 2.8400 | 2.8400 | 211,900 |
| 12 Dec 2023 | 2.9700 | 2.9700 | 2.7000 | 2.7500 | 2.7500 | 233,800 |
| 11 Dec 2023 | 3.0000 | 3.0900 | 2.8800 | 2.9800 | 2.9800 | 299,700 |
| 08 Dec 2023 | 3.0100 | 3.3000 | 2.7300 | 2.9500 | 2.9500 | 931,300 |
| 07 Dec 2023 | 2.3700 | 3.1900 | 2.3700 | 3.1000 | 3.1000 | 2,164,900 |
| 06 Dec 2023 | 2.4800 | 2.5200 | 2.3200 | 2.4300 | 2.4300 | 121,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.