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 |
| Jul 22, 2020 | $6.65 | $6.86 | $6.61 | $6.78 | 19 600 |
| Jul 21, 2020 | $6.60 | $6.73 | $6.46 | $6.65 | 126 000 |
| Jul 20, 2020 | $6.61 | $6.73 | $6.50 | $6.61 | 31 300 |
| Jul 17, 2020 | $6.61 | $6.74 | $6.61 | $6.65 | 20 300 |
| Jul 16, 2020 | $6.59 | $6.70 | $6.59 | $6.63 | 25 100 |
| Jul 15, 2020 | $6.78 | $6.81 | $6.63 | $6.67 | 44 100 |
| Jul 14, 2020 | $6.54 | $6.70 | $6.46 | $6.60 | 21 100 |
| Jul 13, 2020 | $6.75 | $6.77 | $6.47 | $6.47 | 23 400 |
| Jul 10, 2020 | $6.58 | $6.81 | $6.53 | $6.79 | 33 300 |
| Jul 09, 2020 | $6.74 | $6.84 | $6.40 | $6.48 | 36 900 |
| Jul 08, 2020 | $6.76 | $6.88 | $6.62 | $6.77 | 16 700 |
| Jul 07, 2020 | $7.10 | $7.10 | $6.75 | $6.78 | 22 700 |
| Jul 06, 2020 | $7.11 | $7.14 | $7.01 | $7.12 | 21 700 |
| Jul 02, 2020 | $7.03 | $7.11 | $6.93 | $6.94 | 10 761 |
| Jul 01, 2020 | $7.13 | $7.13 | $6.78 | $6.91 | 31 479 |
| Jun 30, 2020 | $7.23 | $7.25 | $7.08 | $7.18 | 29 145 |
| Jun 29, 2020 | $7.14 | $7.28 | $7.07 | $7.20 | 28 628 |
| Jun 26, 2020 | $7.04 | $7.27 | $6.96 | $7.10 | 98 931 |
| Jun 25, 2020 | $7.00 | $7.15 | $6.77 | $7.10 | 27 012 |
| Jun 24, 2020 | $7.00 | $7.01 | $6.84 | $7.00 | 54 096 |
| Jun 23, 2020 | $7.07 | $7.15 | $6.97 | $7.00 | 29 324 |
| Jun 22, 2020 | $6.73 | $7.08 | $6.73 | $7.00 | 126 211 |
| Jun 19, 2020 | $6.77 | $6.91 | $6.74 | $6.77 | 169 655 |
| Jun 18, 2020 | $6.86 | $6.98 | $6.79 | $6.80 | 100 879 |
| Jun 17, 2020 | $6.85 | $7.06 | $6.83 | $6.95 | 92 007 |
