NASDAQ:GSIT
GSI Technology Stock Price (Quote)
$4.08
+0.290 (+7.65%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.34 | $6.02 | Monday, 29th Apr 2024 GSIT stock ended at $4.08. This is 7.65% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 12.45% from a day low at $3.72 to a day high of $4.18. |
| 90 days | $1.88 | $6.02 | |
| 52 weeks | $1.47 | $9.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $3.85 | $4.18 | $3.72 | $4.08 | 224 086 |
| Apr 26, 2024 | $3.61 | $3.83 | $3.55 | $3.79 | 129 613 |
| Apr 25, 2024 | $3.70 | $3.75 | $3.51 | $3.54 | 186 096 |
| Apr 24, 2024 | $3.78 | $3.89 | $3.68 | $3.74 | 109 446 |
| Apr 23, 2024 | $3.58 | $3.84 | $3.56 | $3.72 | 148 901 |
| Apr 22, 2024 | $3.49 | $3.59 | $3.40 | $3.53 | 140 193 |
| Apr 19, 2024 | $3.51 | $3.59 | $3.40 | $3.42 | 239 969 |
| Apr 18, 2024 | $3.61 | $3.71 | $3.52 | $3.56 | 153 904 |
| Apr 17, 2024 | $3.89 | $3.93 | $3.58 | $3.61 | 293 593 |
| Apr 16, 2024 | $3.70 | $3.93 | $3.69 | $3.90 | 308 211 |
| Apr 15, 2024 | $4.04 | $4.04 | $3.68 | $3.71 | 319 958 |
| Apr 12, 2024 | $3.94 | $4.16 | $3.83 | $3.99 | 313 782 |
| Apr 11, 2024 | $3.92 | $4.00 | $3.67 | $3.89 | 556 983 |
| Apr 10, 2024 | $4.02 | $4.42 | $3.83 | $3.97 | 602 254 |
| Apr 09, 2024 | $5.15 | $5.16 | $4.09 | $4.18 | 973 217 |
| Apr 08, 2024 | $5.29 | $5.41 | $5.00 | $5.18 | 399 486 |
| Apr 05, 2024 | $5.52 | $5.60 | $4.75 | $5.19 | 835 988 |
| Apr 04, 2024 | $5.21 | $6.02 | $5.10 | $5.40 | 2 131 873 |
| Apr 03, 2024 | $4.50 | $5.38 | $4.33 | $5.06 | 1 837 994 |
| Apr 02, 2024 | $3.40 | $5.19 | $3.35 | $4.62 | 7 124 615 |
| Apr 01, 2024 | $3.48 | $3.57 | $3.34 | $3.42 | 153 990 |
| Mar 28, 2024 | $3.54 | $3.61 | $3.35 | $3.40 | 157 800 |
| Mar 27, 2024 | $3.48 | $3.62 | $3.40 | $3.57 | 114 589 |
| Mar 26, 2024 | $3.68 | $3.69 | $3.37 | $3.40 | 199 134 |
| Mar 25, 2024 | $3.80 | $3.87 | $3.57 | $3.65 | 155 819 |
