NASDAQ:GSIT
GSI Technology Stock Price (Quote)
$3.93
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.34 | $6.02 | Wednesday, 1st May 2024 GSIT stock ended at $3.93. During the day the stock fluctuated 9.38% from a day low at $3.72 to a day high of $4.07. |
| 90 days | $2.00 | $6.02 | |
| 52 weeks | $1.51 | $9.80 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2020 | $7.28 | $7.31 | $7.03 | $7.24 | 23 694 |
| Dec 10, 2020 | $7.26 | $7.43 | $7.16 | $7.28 | 34 937 |
| Dec 09, 2020 | $7.36 | $7.36 | $7.15 | $7.20 | 38 395 |
| Dec 08, 2020 | $7.17 | $7.48 | $7.17 | $7.28 | 67 955 |
| Dec 07, 2020 | $7.50 | $7.50 | $7.23 | $7.32 | 48 653 |
| Dec 04, 2020 | $7.21 | $7.48 | $7.21 | $7.46 | 44 218 |
| Dec 03, 2020 | $7.57 | $7.74 | $6.99 | $7.21 | 127 557 |
| Dec 02, 2020 | $6.94 | $7.70 | $6.89 | $7.66 | 222 350 |
| Dec 01, 2020 | $6.89 | $7.05 | $6.71 | $6.86 | 104 422 |
| Nov 30, 2020 | $6.85 | $6.95 | $6.55 | $6.64 | 103 911 |
| Nov 27, 2020 | $6.22 | $6.97 | $6.00 | $6.85 | 279 447 |
| Nov 25, 2020 | $5.80 | $5.86 | $5.68 | $5.84 | 33 603 |
| Nov 24, 2020 | $5.53 | $5.84 | $5.53 | $5.82 | 48 005 |
| Nov 23, 2020 | $5.71 | $5.77 | $5.54 | $5.69 | 57 213 |
| Nov 20, 2020 | $5.76 | $5.94 | $5.46 | $5.53 | 99 062 |
| Nov 19, 2020 | $5.95 | $5.97 | $5.81 | $5.84 | 22 543 |
| Nov 18, 2020 | $6.17 | $6.19 | $5.95 | $5.95 | 37 078 |
| Nov 17, 2020 | $6.37 | $6.39 | $6.00 | $6.15 | 50 874 |
| Nov 16, 2020 | $6.18 | $6.55 | $6.18 | $6.34 | 46 515 |
| Nov 13, 2020 | $5.98 | $6.23 | $5.98 | $6.21 | 14 476 |
| Nov 12, 2020 | $6.17 | $6.18 | $5.90 | $5.96 | 14 974 |
| Nov 11, 2020 | $6.08 | $6.44 | $6.04 | $6.27 | 50 413 |
| Nov 10, 2020 | $5.61 | $6.28 | $5.53 | $5.95 | 69 795 |
| Nov 09, 2020 | $5.29 | $5.81 | $5.29 | $5.50 | 96 362 |
| Nov 06, 2020 | $5.77 | $5.81 | $5.21 | $5.25 | 41 124 |
