NASDAQ:GSIT
GSI Technology Stock Price (Quote)
$3.74
+0.0200 (+0.538%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.34 | $6.02 | Wednesday, 24th Apr 2024 GSIT stock ended at $3.74. This is 0.538% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.70% from a day low at $3.68 to a day high of $3.89. |
| 90 days | $1.88 | $6.02 | |
| 52 weeks | $1.47 | $9.80 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $5.63 | $5.88 | $5.60 | $5.72 | 38 012 |
| Sep 23, 2020 | $5.64 | $5.75 | $5.62 | $5.65 | 43 032 |
| Sep 22, 2020 | $5.98 | $6.03 | $5.65 | $5.67 | 57 724 |
| Sep 21, 2020 | $6.31 | $6.42 | $5.91 | $6.00 | 74 107 |
| Sep 18, 2020 | $6.39 | $6.44 | $6.33 | $6.37 | 48 773 |
| Sep 17, 2020 | $6.37 | $6.43 | $6.30 | $6.38 | 59 734 |
| Sep 16, 2020 | $6.56 | $6.59 | $6.40 | $6.43 | 32 948 |
| Sep 15, 2020 | $6.53 | $6.58 | $6.52 | $6.56 | 20 114 |
| Sep 14, 2020 | $6.41 | $6.54 | $6.39 | $6.53 | 11 920 |
| Sep 11, 2020 | $6.42 | $6.42 | $6.34 | $6.37 | 30 535 |
| Sep 10, 2020 | $6.40 | $6.41 | $6.35 | $6.36 | 16 117 |
| Sep 09, 2020 | $6.43 | $6.43 | $6.35 | $6.37 | 53 289 |
| Sep 08, 2020 | $6.46 | $6.46 | $6.29 | $6.36 | 45 210 |
| Sep 04, 2020 | $6.32 | $6.59 | $6.29 | $6.53 | 56 470 |
| Sep 03, 2020 | $6.28 | $6.36 | $6.25 | $6.28 | 36 766 |
| Sep 02, 2020 | $6.30 | $6.35 | $6.20 | $6.27 | 34 801 |
| Sep 01, 2020 | $6.34 | $6.56 | $6.31 | $6.33 | 20 519 |
| Aug 31, 2020 | $6.56 | $6.59 | $6.34 | $6.36 | 45 375 |
| Aug 28, 2020 | $6.33 | $6.55 | $6.31 | $6.55 | 8 780 |
| Aug 27, 2020 | $6.50 | $6.50 | $6.31 | $6.31 | 29 002 |
| Aug 26, 2020 | $6.26 | $6.48 | $6.19 | $6.45 | 46 013 |
| Aug 25, 2020 | $6.10 | $6.17 | $6.06 | $6.12 | 40 318 |
| Aug 24, 2020 | $6.13 | $6.25 | $6.02 | $6.03 | 33 873 |
| Aug 21, 2020 | $6.46 | $6.59 | $6.10 | $6.13 | 49 722 |
| Aug 20, 2020 | $6.62 | $6.62 | $6.32 | $6.41 | 32 052 |
