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 |
| 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 |
| Apr 26, 2023 | $1.54 | $1.60 | $1.50 | $1.50 | 53 719 |
| Apr 25, 2023 | $1.57 | $1.60 | $1.49 | $1.53 | 112 186 |
| Apr 24, 2023 | $1.55 | $1.59 | $1.51 | $1.57 | 90 142 |
| Apr 21, 2023 | $1.56 | $1.69 | $1.49 | $1.55 | 237 088 |
| Apr 20, 2023 | $1.93 | $1.95 | $1.49 | $1.54 | 242 470 |
| Apr 19, 2023 | $1.99 | $2.03 | $1.83 | $1.93 | 135 284 |
| Apr 18, 2023 | $1.83 | $2.19 | $1.83 | $1.98 | 494 024 |
| Apr 17, 2023 | $1.78 | $1.89 | $1.78 | $1.86 | 233 902 |
| Apr 14, 2023 | $2.23 | $2.40 | $1.75 | $1.80 | 1 019 364 |
| Apr 13, 2023 | $2.12 | $2.47 | $2.00 | $2.18 | 2 049 071 |
| Apr 12, 2023 | $1.92 | $2.24 | $1.90 | $2.05 | 505 872 |
| Apr 11, 2023 | $2.02 | $2.02 | $1.89 | $1.91 | 62 420 |
| Apr 10, 2023 | $2.05 | $2.05 | $1.93 | $1.93 | 61 554 |
| Apr 06, 2023 | $1.89 | $2.15 | $1.89 | $2.00 | 113 814 |
| Apr 05, 2023 | $1.85 | $1.94 | $1.81 | $1.89 | 78 238 |
| Apr 04, 2023 | $2.04 | $2.07 | $1.81 | $1.84 | 72 412 |
| Apr 03, 2023 | $1.98 | $2.19 | $1.85 | $2.00 | 674 868 |
| Mar 31, 2023 | $1.51 | $2.00 | $1.49 | $1.72 | 136 962 |
| Mar 30, 2023 | $1.48 | $1.50 | $1.45 | $1.48 | 42 297 |
| Mar 29, 2023 | $1.48 | $1.48 | $1.47 | $1.48 | 24 429 |
| Mar 28, 2023 | $1.47 | $1.51 | $1.47 | $1.47 | 8 709 |
| Mar 27, 2023 | $1.47 | $1.50 | $1.47 | $1.47 | 8 187 |
