NASDAQ:GSIT
GSI Technology Stock Price (Quote)
$3.74
+0.0200 (+0.538%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.34 | $6.02 | Wednesday, 24th Apr 2024 GSIT stock ended at $3.74. This is 0.538% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.70% from a day low at $3.68 to a day high of $3.89. |
| 90 days | $1.88 | $6.02 | |
| 52 weeks | $1.47 | $9.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $5.80 | $7.85 | $5.50 | $7.65 | 12 277 140 |
| May 31, 2023 | $5.88 | $6.05 | $5.37 | $5.79 | 1 802 569 |
| May 30, 2023 | $5.31 | $6.39 | $5.23 | $6.25 | 3 166 810 |
| May 26, 2023 | $5.24 | $5.65 | $5.10 | $5.19 | 1 411 911 |
| May 25, 2023 | $5.80 | $6.50 | $5.13 | $5.67 | 8 397 421 |
| May 24, 2023 | $5.43 | $5.87 | $5.00 | $5.16 | 1 860 953 |
| May 23, 2023 | $5.72 | $6.18 | $5.56 | $5.71 | 1 851 307 |
| May 22, 2023 | $5.70 | $6.25 | $5.40 | $5.84 | 3 215 835 |
| May 19, 2023 | $6.59 | $7.30 | $5.55 | $6.00 | 25 778 969 |
| May 18, 2023 | $4.20 | $6.00 | $4.14 | $5.92 | 17 378 418 |
| May 17, 2023 | $3.81 | $4.49 | $3.72 | $4.36 | 5 636 477 |
| May 16, 2023 | $4.97 | $5.13 | $4.00 | $4.33 | 8 332 123 |
| May 15, 2023 | $4.70 | $7.30 | $4.09 | $5.34 | 84 066 703 |
| May 12, 2023 | $1.74 | $5.24 | $1.74 | $5.09 | 98 787 900 |
| May 11, 2023 | $1.60 | $1.70 | $1.60 | $1.64 | 62 056 |
| May 10, 2023 | $1.55 | $1.64 | $1.55 | $1.60 | 60 621 |
| May 09, 2023 | $1.68 | $1.68 | $1.56 | $1.60 | 57 367 |
| May 08, 2023 | $1.62 | $1.68 | $1.59 | $1.65 | 62 600 |
| May 05, 2023 | $1.62 | $1.70 | $1.61 | $1.63 | 61 422 |
| May 04, 2023 | $1.54 | $1.58 | $1.51 | $1.58 | 27 507 |
| May 03, 2023 | $1.52 | $1.59 | $1.51 | $1.55 | 71 383 |
| May 02, 2023 | $1.54 | $1.54 | $1.47 | $1.50 | 49 872 |
| May 01, 2023 | $1.54 | $1.61 | $1.53 | $1.54 | 56 055 |
| Apr 28, 2023 | $1.65 | $1.65 | $1.54 | $1.54 | 106 587 |
| Apr 27, 2023 | $1.59 | $1.69 | $1.51 | $1.62 | 121 611 |
