NASDAQ:GSIT
GSI Technology Stock Price (Quote)
$2.96
-0.730 (-19.78%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.85 | $6.02 | Friday, 3rd May 2024 GSIT stock ended at $2.96. This is 19.78% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 20.00% from a day low at $2.85 to a day high of $3.42. |
| 90 days | $2.03 | $6.02 | |
| 52 weeks | $1.55 | $9.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 16, 2023 | $1.67 | $1.81 | $1.63 | $1.66 | 31 432 |
| Feb 15, 2023 | $1.61 | $1.70 | $1.61 | $1.67 | 10 989 |
| Feb 14, 2023 | $1.70 | $1.70 | $1.56 | $1.60 | 63 550 |
| Feb 13, 2023 | $1.90 | $1.93 | $1.60 | $1.61 | 102 170 |
| Feb 10, 2023 | $1.82 | $2.00 | $1.81 | $1.95 | 34 044 |
| Feb 09, 2023 | $1.87 | $1.92 | $1.80 | $1.82 | 43 239 |
| Feb 08, 2023 | $2.02 | $2.10 | $1.86 | $1.93 | 36 448 |
| Feb 07, 2023 | $2.04 | $2.09 | $1.92 | $2.00 | 17 282 |
| Feb 06, 2023 | $1.98 | $2.01 | $1.86 | $2.00 | 32 673 |
| Feb 03, 2023 | $2.04 | $2.12 | $2.01 | $2.01 | 33 900 |
| Feb 02, 2023 | $2.02 | $2.07 | $1.99 | $2.02 | 13 892 |
| Feb 01, 2023 | $2.00 | $2.09 | $1.93 | $1.93 | 34 109 |
| Jan 31, 2023 | $1.95 | $2.11 | $1.95 | $2.04 | 9 402 |
| Jan 30, 2023 | $1.94 | $2.01 | $1.90 | $1.98 | 11 600 |
| Jan 27, 2023 | $2.00 | $2.12 | $1.70 | $1.97 | 66 770 |
| Jan 26, 2023 | $1.94 | $2.01 | $1.94 | $2.00 | 8 005 |
| Jan 25, 2023 | $1.94 | $2.00 | $1.94 | $1.98 | 6 640 |
| Jan 24, 2023 | $2.07 | $2.15 | $1.98 | $1.98 | 13 158 |
| Jan 23, 2023 | $2.23 | $2.23 | $2.02 | $2.10 | 6 279 |
| Jan 20, 2023 | $2.24 | $2.24 | $2.12 | $2.23 | 2 500 |
| Jan 19, 2023 | $2.32 | $2.33 | $2.21 | $2.27 | 9 100 |
