Skip to main content

Gsi Technology Inc (NQ: GSIT )

3.600 -0.560 (-13.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.260 4.325 3.190 3.600 1,148,653 -0.56(-13.46%)
Feb 29, 2024 3.650 5.400 3.627 4.160 3,299,731 +0.54(+14.92%)
Feb 28, 2024 3.620 3.830 3.324 3.620 939,220 +0.20(+5.85%)
Feb 27, 2024 2.670 3.550 2.670 3.420 1,407,819 +0.74(+27.61%)
Feb 26, 2024 2.450 2.700 2.430 2.680 281,218 +0.26(+10.74%)
Feb 23, 2024 2.500 2.510 2.281 2.420 188,190 -0.08(-3.39%)
Feb 22, 2024 2.550 2.640 2.490 2.505 173,346 -0.06(-2.53%)
Feb 21, 2024 2.590 2.600 2.488 2.570 102,410 -0.04(-1.53%)
Feb 20, 2024 2.620 2.640 2.450 2.610 199,994 +0.07(+2.76%)
Feb 16, 2024 2.540 2.645 2.470 2.540 196,908 -0.03(-1.17%)
Feb 15, 2024 2.680 2.680 2.450 2.570 202,665 -0.03(-1.15%)
Feb 14, 2024 2.520 2.680 2.460 2.600 201,075 +0.18(+7.44%)
Feb 13, 2024 2.500 2.570 2.328 2.420 372,309 -0.13(-5.10%)
Feb 12, 2024 2.350 2.650 2.340 2.550 632,142 +0.21(+8.97%)
Feb 09, 2024 2.250 2.380 2.200 2.340 306,256 +0.12(+5.41%)
Feb 08, 2024 2.200 2.270 2.141 2.220 134,328 -0.02(-0.89%)
Feb 07, 2024 2.170 2.260 2.110 2.240 301,829 +0.13(+6.16%)
Feb 06, 2024 2.100 2.130 2.040 2.110 144,560 -0.01(-0.47%)
Feb 05, 2024 2.130 2.170 2.020 2.120 156,992 +0.00(+0.00%)
Feb 02, 2024 2.100 2.120 2.030 2.120 150,329 +0.03(+1.44%)
Feb 01, 2024 2.030 2.110 1.995 2.090 156,261 +0.11(+5.56%)
Jan 31, 2024 1.960 2.160 1.950 1.980 179,918 +0.00(+0.00%)
Jan 30, 2024 1.920 1.980 1.880 1.980 225,893 +0.06(+3.13%)
Jan 29, 2024 1.960 1.960 1.880 1.920 326,597 +0.04(+2.13%)
Jan 26, 2024 2.050 2.062 1.880 1.880 551,454 -0.33(-14.93%)
Jan 25, 2024 2.280 2.290 2.070 2.210 297,230 -0.06(-2.64%)
Jan 24, 2024 2.420 2.420 2.200 2.270 270,080 -0.05(-2.16%)
Jan 23, 2024 2.440 2.510 2.280 2.320 496,618 -0.06(-2.52%)
Jan 22, 2024 2.250 2.380 2.170 2.380 255,249 +0.18(+8.18%)
Jan 19, 2024 2.030 2.230 2.030 2.200 211,239 +0.15(+7.32%)
Jan 18, 2024 2.050 2.170 2.040 2.050 161,033 +0.00(+0.00%)
Jan 17, 2024 2.140 2.170 2.020 2.050 223,387 -0.09(-4.21%)
Jan 16, 2024 2.240 2.250 2.110 2.140 195,321 -0.11(-4.89%)
Jan 12, 2024 2.280 2.330 2.230 2.250 184,797 -0.02(-0.88%)
Jan 11, 2024 2.380 2.400 2.212 2.270 183,432 -0.08(-3.40%)
Jan 10, 2024 2.470 2.470 2.290 2.350 179,261 -0.10(-4.08%)
Jan 09, 2024 2.550 2.560 2.430 2.450 148,935 -0.12(-4.67%)
Jan 08, 2024 2.520 2.630 2.515 2.570 429,943 +0.10(+4.05%)
Jan 05, 2024 2.500 2.500 2.350 2.470 168,417 -0.01(-0.40%)
Jan 04, 2024 2.600 2.600 2.460 2.480 413,450 -0.07(-2.75%)
Jan 03, 2024 2.630 2.650 2.500 2.550 429,777 -0.11(-4.14%)
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.