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 |
| Mar 24, 2023 | $1.50 | $1.51 | $1.50 | $1.51 | 5 041 |
| Mar 23, 2023 | $1.53 | $1.54 | $1.52 | $1.53 | 10 776 |
| Mar 22, 2023 | $1.46 | $1.49 | $1.45 | $1.49 | 10 688 |
| Mar 21, 2023 | $1.53 | $1.53 | $1.46 | $1.46 | 13 562 |
| Mar 20, 2023 | $1.50 | $1.55 | $1.49 | $1.50 | 20 999 |
| Mar 17, 2023 | $1.51 | $1.52 | $1.49 | $1.49 | 9 122 |
| Mar 16, 2023 | $1.57 | $1.57 | $1.49 | $1.49 | 3 804 |
| Mar 15, 2023 | $1.49 | $1.55 | $1.49 | $1.55 | 11 916 |
| Mar 14, 2023 | $1.57 | $1.64 | $1.50 | $1.51 | 17 101 |
| Mar 13, 2023 | $1.57 | $1.64 | $1.49 | $1.52 | 29 242 |
| Mar 10, 2023 | $1.49 | $1.53 | $1.49 | $1.50 | 10 177 |
| Mar 09, 2023 | $1.56 | $1.59 | $1.46 | $1.46 | 10 753 |
| Mar 08, 2023 | $1.52 | $1.55 | $1.52 | $1.55 | 7 884 |
| Mar 07, 2023 | $1.51 | $1.54 | $1.51 | $1.52 | 3 833 |
| Mar 06, 2023 | $1.63 | $1.63 | $1.55 | $1.55 | 11 987 |
| Mar 03, 2023 | $1.50 | $1.55 | $1.50 | $1.54 | 45 412 |
| Mar 02, 2023 | $1.63 | $1.63 | $1.51 | $1.55 | 19 956 |
| Mar 01, 2023 | $1.70 | $1.70 | $1.60 | $1.60 | 21 383 |
| Feb 28, 2023 | $1.66 | $1.67 | $1.63 | $1.63 | 35 684 |
| Feb 27, 2023 | $1.69 | $1.72 | $1.68 | $1.68 | 20 329 |
| Feb 24, 2023 | $1.71 | $1.78 | $1.71 | $1.73 | 4 893 |
| Feb 23, 2023 | $1.68 | $1.90 | $1.68 | $1.76 | 25 811 |
| Feb 22, 2023 | $1.90 | $1.90 | $1.67 | $1.67 | 8 409 |
| Feb 21, 2023 | $1.83 | $1.83 | $1.69 | $1.71 | 17 185 |
| Feb 17, 2023 | $1.95 | $1.96 | $1.67 | $1.76 | 10 566 |
