Skip to main content

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

3.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.470 3.519 3.340 3.360 133,862 -0.07(-2.04%)
Jun 27, 2025 3.500 3.600 3.375 3.430 388,056 -0.04(-1.15%)
Jun 26, 2025 3.310 3.500 3.300 3.470 359,569 +0.14(+4.20%)
Jun 25, 2025 3.380 3.400 3.320 3.330 131,628 -0.04(-1.19%)
Jun 24, 2025 3.260 3.440 3.230 3.370 227,837 +0.12(+3.69%)
Jun 23, 2025 3.050 3.275 3.050 3.250 200,310 +0.17(+5.52%)
Jun 20, 2025 3.200 3.250 3.080 3.080 70,933 -0.09(-2.84%)
Jun 18, 2025 3.150 3.250 3.135 3.170 82,251 -0.02(-0.63%)
Jun 17, 2025 3.180 3.320 3.170 3.190 191,915 +0.00(+0.00%)
Jun 16, 2025 2.980 3.220 2.960 3.190 131,248 +0.22(+7.41%)
Jun 13, 2025 3.120 3.150 2.940 2.970 479,379 -0.22(-6.90%)
Jun 12, 2025 3.190 3.250 3.170 3.190 145,507 -0.02(-0.62%)
Jun 11, 2025 3.210 3.337 3.180 3.210 220,283 -0.01(-0.31%)
Jun 10, 2025 3.240 3.292 3.195 3.220 184,662 -0.03(-0.92%)
Jun 09, 2025 3.330 3.340 3.230 3.250 192,583 -0.11(-3.27%)
Jun 06, 2025 3.350 3.460 3.310 3.360 264,966 +0.03(+0.90%)
Jun 05, 2025 3.400 3.400 3.290 3.330 362,547 -0.06(-1.77%)
Jun 04, 2025 3.270 3.440 3.220 3.390 992,984 +0.11(+3.35%)
Jun 03, 2025 3.140 3.350 3.125 3.280 373,689 +0.13(+4.29%)
Jun 02, 2025 3.140 3.175 3.110 3.145 166,898 +0.02(+0.48%)
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%)
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.