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 |
| Nov 05, 2020 | $5.55 | $5.84 | $5.45 | $5.70 | 152 651 |
| Nov 04, 2020 | $5.73 | $5.93 | $5.41 | $5.56 | 73 728 |
| Nov 03, 2020 | $6.31 | $6.40 | $5.75 | $5.85 | 110 007 |
| Nov 02, 2020 | $6.15 | $6.22 | $6.00 | $6.18 | 92 857 |
| Oct 30, 2020 | $6.02 | $6.25 | $5.90 | $6.11 | 201 532 |
| Oct 29, 2020 | $6.23 | $6.62 | $6.20 | $6.62 | 22 168 |
| Oct 28, 2020 | $6.42 | $6.54 | $6.21 | $6.29 | 30 264 |
| Oct 27, 2020 | $6.62 | $6.79 | $6.60 | $6.64 | 17 876 |
| Oct 26, 2020 | $7.15 | $7.15 | $6.50 | $6.67 | 20 048 |
| Oct 23, 2020 | $7.23 | $7.26 | $7.11 | $7.11 | 16 689 |
| Oct 22, 2020 | $6.88 | $7.22 | $6.68 | $7.12 | 26 033 |
| Oct 21, 2020 | $7.27 | $7.33 | $6.91 | $6.91 | 18 174 |
| Oct 20, 2020 | $7.23 | $7.36 | $7.13 | $7.25 | 17 152 |
| Oct 19, 2020 | $7.45 | $7.47 | $7.09 | $7.09 | 28 878 |
| Oct 16, 2020 | $7.03 | $7.35 | $6.98 | $7.31 | 81 315 |
| Oct 15, 2020 | $6.17 | $6.97 | $6.17 | $6.96 | 77 972 |
| Oct 14, 2020 | $6.19 | $6.26 | $6.15 | $6.17 | 37 017 |
| Oct 13, 2020 | $6.43 | $6.43 | $6.19 | $6.19 | 20 271 |
| Oct 12, 2020 | $6.38 | $6.53 | $6.30 | $6.42 | 20 020 |
| Oct 09, 2020 | $6.38 | $6.40 | $6.26 | $6.39 | 33 168 |
| Oct 08, 2020 | $6.12 | $6.26 | $5.89 | $6.19 | 25 316 |
| Oct 07, 2020 | $6.04 | $6.08 | $5.92 | $6.03 | 19 048 |
| Oct 06, 2020 | $5.96 | $6.08 | $5.71 | $5.85 | 19 851 |
| Oct 05, 2020 | $5.70 | $5.91 | $5.62 | $5.90 | 37 348 |
| Oct 02, 2020 | $5.56 | $5.72 | $5.56 | $5.60 | 19 833 |
