NASDAQ:GSIT
$5.19
(
-8.47%
)
Friday, 26th May 2023
GSI Technology Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.47 | $7.30 | Friday, 26th May 2023 GSIT stock ended at $5.19. This is 8.47% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 10.78% from a day low at $5.10 to a day high of $5.65. |
| 90 days | $1.45 | $7.30 | |
| 52 weeks | $1.45 | $7.30 |
Historical GSI Technology prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $5.24 | $5.65 | $5.10 | $5.19 | 1 411 911 |
| 2023-05-25 | $5.80 | $6.50 | $5.13 | $5.67 | 8 397 421 |
| 2023-05-24 | $5.43 | $5.87 | $5.00 | $5.16 | 1 860 953 |
| 2023-05-23 | $5.72 | $6.18 | $5.56 | $5.71 | 1 851 307 |
| 2023-05-22 | $5.70 | $6.25 | $5.40 | $5.84 | 3 215 835 |
| 2023-05-19 | $6.59 | $7.30 | $5.55 | $6.00 | 25 778 969 |
| 2023-05-18 | $4.20 | $6.00 | $4.14 | $5.92 | 17 378 418 |
| 2023-05-17 | $3.81 | $4.49 | $3.72 | $4.36 | 5 636 477 |
| 2023-05-16 | $4.97 | $5.13 | $4.00 | $4.33 | 8 332 123 |
| 2023-05-15 | $4.70 | $7.30 | $4.09 | $5.34 | 84 066 703 |
| 2023-05-12 | $1.74 | $5.24 | $1.74 | $5.09 | 98 787 900 |
| 2023-05-11 | $1.60 | $1.70 | $1.60 | $1.64 | 62 056 |
| 2023-05-10 | $1.55 | $1.64 | $1.55 | $1.60 | 60 621 |
| 2023-05-09 | $1.68 | $1.68 | $1.56 | $1.60 | 57 367 |
| 2023-05-08 | $1.62 | $1.68 | $1.59 | $1.65 | 62 600 |
| 2023-05-05 | $1.62 | $1.70 | $1.61 | $1.63 | 61 422 |
| 2023-05-04 | $1.54 | $1.58 | $1.51 | $1.58 | 27 507 |
| 2023-05-03 | $1.52 | $1.59 | $1.51 | $1.55 | 71 383 |
| 2023-05-02 | $1.54 | $1.54 | $1.47 | $1.50 | 49 872 |
| 2023-05-01 | $1.54 | $1.61 | $1.53 | $1.54 | 56 055 |
| 2023-04-28 | $1.65 | $1.65 | $1.54 | $1.54 | 106 587 |
| 2023-04-27 | $1.59 | $1.69 | $1.51 | $1.62 | 121 611 |
| 2023-04-26 | $1.54 | $1.60 | $1.50 | $1.50 | 53 719 |
| 2023-04-25 | $1.57 | $1.60 | $1.49 | $1.53 | 112 186 |
| 2023-04-24 | $1.55 | $1.59 | $1.51 | $1.57 | 90 142 |
| 2023-04-21 | $1.56 | $1.69 | $1.49 | $1.55 | 237 088 |
| 2023-04-20 | $1.93 | $1.95 | $1.49 | $1.54 | 242 470 |
| 2023-04-19 | $1.99 | $2.03 | $1.83 | $1.93 | 135 284 |
| 2023-04-18 | $1.83 | $2.19 | $1.83 | $1.98 | 494 024 |
| 2023-04-17 | $1.78 | $1.89 | $1.78 | $1.86 | 233 902 |
| 2023-04-14 | $2.23 | $2.40 | $1.75 | $1.80 | 1 019 364 |
| 2023-04-13 | $2.12 | $2.47 | $2.00 | $2.18 | 2 049 071 |
| 2023-04-12 | $1.92 | $2.24 | $1.90 | $2.05 | 505 872 |
| 2023-04-11 | $2.02 | $2.02 | $1.89 | $1.91 | 62 420 |
| 2023-04-10 | $2.05 | $2.05 | $1.93 | $1.93 | 61 554 |
| 2023-04-06 | $1.89 | $2.15 | $1.89 | $2.00 | 113 814 |
| 2023-04-05 | $1.85 | $1.94 | $1.81 | $1.89 | 78 238 |
| 2023-04-04 | $2.04 | $2.07 | $1.81 | $1.84 | 72 412 |
| 2023-04-03 | $1.98 | $2.19 | $1.85 | $2.00 | 674 868 |
| 2023-03-31 | $1.51 | $2.00 | $1.49 | $1.72 | 136 962 |
| 2023-03-30 | $1.48 | $1.50 | $1.45 | $1.48 | 42 297 |
| 2023-03-29 | $1.48 | $1.48 | $1.47 | $1.48 | 24 429 |
| 2023-03-28 | $1.47 | $1.51 | $1.47 | $1.47 | 8 709 |
| 2023-03-27 | $1.47 | $1.50 | $1.47 | $1.47 | 8 187 |
| 2023-03-24 | $1.50 | $1.51 | $1.50 | $1.51 | 5 041 |
| 2023-03-23 | $1.53 | $1.54 | $1.52 | $1.53 | 10 776 |
| 2023-03-22 | $1.46 | $1.49 | $1.45 | $1.49 | 10 688 |
| 2023-03-21 | $1.53 | $1.53 | $1.46 | $1.46 | 13 562 |
| 2023-03-20 | $1.50 | $1.55 | $1.49 | $1.50 | 20 999 |
| 2023-03-17 | $1.51 | $1.52 | $1.49 | $1.49 | 9 122 |
About GSI Technology
GSI Technology, Inc., a fabless semiconductor company, designs, develops, and markets semiconductor memory solutions to networking, industrial, medical, aerospace, and military customers in the United States, China, Singapore, Germany, the Netherlands, and internationally. The company's associative processing unit products offers applications using similarity search in visual search queries for ecommerce, computer vision, drug discovery, cyber se... GSIT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
