NASDAQ:GSIT
GSI Technology Stock Price (Quote)
$3.56
-0.0500 (-1.39%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.15 | $6.02 | Thursday, 18th Apr 2024 GSIT stock ended at $3.56. This is 1.39% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.51% from a day low at $3.52 to a day high of $3.71. |
| 90 days | $1.88 | $6.02 | |
| 52 weeks | $1.47 | $9.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $2.10 | $2.13 | $2.04 | $2.11 | 144 399 |
| 2024-02-05 | $2.13 | $2.17 | $2.03 | $2.12 | 156 784 |
| 2024-02-02 | $2.10 | $2.12 | $2.03 | $2.12 | 149 855 |
| 2024-02-01 | $2.03 | $2.11 | $2.00 | $2.09 | 154 441 |
| 2024-01-31 | $1.96 | $2.16 | $1.96 | $1.98 | 179 384 |
| 2024-01-30 | $1.92 | $1.98 | $1.88 | $1.98 | 222 035 |
| 2024-01-29 | $1.96 | $1.96 | $1.88 | $1.92 | 325 080 |
| 2024-01-26 | $2.05 | $2.06 | $1.88 | $1.88 | 548 656 |
| 2024-01-25 | $2.28 | $2.29 | $2.07 | $2.21 | 265 553 |
| 2024-01-24 | $2.42 | $2.42 | $2.20 | $2.27 | 269 580 |
| 2024-01-23 | $2.44 | $2.51 | $2.28 | $2.32 | 494 195 |
| 2024-01-22 | $2.25 | $2.38 | $2.17 | $2.38 | 239 234 |
| 2024-01-19 | $2.03 | $2.23 | $2.03 | $2.20 | 211 012 |
| 2024-01-18 | $2.05 | $2.17 | $2.04 | $2.05 | 160 832 |
| 2024-01-17 | $2.14 | $2.17 | $2.02 | $2.05 | 223 387 |
| 2024-01-16 | $2.24 | $2.24 | $2.11 | $2.14 | 195 031 |
| 2024-01-12 | $2.28 | $2.33 | $2.23 | $2.25 | 180 747 |
| 2024-01-11 | $2.38 | $2.40 | $2.21 | $2.27 | 183 227 |
| 2024-01-10 | $2.47 | $2.47 | $2.29 | $2.35 | 178 600 |
| 2024-01-09 | $2.55 | $2.56 | $2.43 | $2.45 | 148 579 |
| 2024-01-08 | $2.52 | $2.63 | $2.52 | $2.57 | 429 202 |
| 2024-01-05 | $2.50 | $2.50 | $2.35 | $2.47 | 167 787 |
| 2024-01-04 | $2.60 | $2.60 | $2.46 | $2.48 | 409 675 |
| 2024-01-03 | $2.63 | $2.65 | $2.50 | $2.55 | 421 666 |
| 2024-01-02 | $2.64 | $2.73 | $2.59 | $2.66 | 261 749 |
