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 |
| 2020-08-13 | $6.19 | $6.24 | $6.11 | $6.20 | 15 323 |
| 2020-08-12 | $6.10 | $6.24 | $6.04 | $6.19 | 37 165 |
| 2020-08-11 | $6.08 | $6.21 | $5.99 | $6.07 | 63 850 |
| 2020-08-10 | $6.10 | $6.12 | $5.99 | $6.03 | 32 622 |
| 2020-08-07 | $6.16 | $6.16 | $5.99 | $6.09 | 39 611 |
| 2020-08-06 | $6.28 | $6.28 | $6.06 | $6.15 | 21 533 |
| 2020-08-05 | $6.45 | $6.45 | $6.22 | $6.27 | 55 789 |
| 2020-08-04 | $5.86 | $6.60 | $5.84 | $6.52 | 105 985 |
| 2020-08-03 | $5.75 | $5.83 | $5.67 | $5.83 | 30 526 |
| 2020-07-31 | $6.20 | $6.32 | $5.55 | $5.72 | 190 312 |
| 2020-07-30 | $6.35 | $6.64 | $6.35 | $6.60 | 68 707 |
| 2020-07-29 | $6.40 | $6.53 | $6.33 | $6.44 | 32 932 |
| 2020-07-28 | $6.44 | $6.76 | $6.35 | $6.38 | 25 209 |
| 2020-07-27 | $6.34 | $6.44 | $6.26 | $6.43 | 18 277 |
| 2020-07-24 | $6.68 | $6.70 | $6.30 | $6.30 | 42 200 |
| 2020-07-23 | $6.78 | $6.89 | $6.70 | $6.76 | 35 840 |
| 2020-07-22 | $6.65 | $6.86 | $6.61 | $6.78 | 19 600 |
| 2020-07-21 | $6.60 | $6.73 | $6.46 | $6.65 | 126 000 |
| 2020-07-20 | $6.61 | $6.73 | $6.50 | $6.61 | 31 300 |
| 2020-07-17 | $6.61 | $6.74 | $6.61 | $6.65 | 20 300 |
| 2020-07-16 | $6.59 | $6.70 | $6.59 | $6.63 | 25 100 |
| 2020-07-15 | $6.78 | $6.81 | $6.63 | $6.67 | 44 100 |
| 2020-07-14 | $6.54 | $6.70 | $6.46 | $6.60 | 21 100 |
| 2020-07-13 | $6.75 | $6.77 | $6.47 | $6.47 | 23 400 |
| 2020-07-10 | $6.58 | $6.81 | $6.53 | $6.79 | 33 300 |
