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 |
| Jun 16, 2020 | $6.87 | $7.11 | $6.65 | $7.11 | 56 180 |
| Jun 15, 2020 | $6.46 | $6.75 | $6.45 | $6.71 | 22 179 |
| Jun 12, 2020 | $6.88 | $7.08 | $6.42 | $6.60 | 29 945 |
| Jun 11, 2020 | $7.30 | $7.30 | $6.60 | $6.65 | 56 571 |
| Jun 10, 2020 | $7.46 | $7.65 | $7.33 | $7.41 | 29 971 |
| Jun 09, 2020 | $7.40 | $7.54 | $7.39 | $7.49 | 37 613 |
| Jun 08, 2020 | $7.50 | $7.50 | $7.42 | $7.50 | 89 264 |
| Jun 05, 2020 | $7.64 | $7.65 | $7.45 | $7.50 | 66 023 |
| Jun 04, 2020 | $7.52 | $7.54 | $7.35 | $7.43 | 44 124 |
| Jun 03, 2020 | $7.53 | $7.65 | $7.43 | $7.58 | 31 208 |
| Jun 02, 2020 | $7.41 | $7.43 | $7.29 | $7.41 | 23 957 |
| Jun 01, 2020 | $7.47 | $7.54 | $7.36 | $7.37 | 41 235 |
| May 29, 2020 | $7.47 | $7.57 | $7.32 | $7.53 | 32 977 |
| May 28, 2020 | $7.57 | $7.71 | $7.49 | $7.54 | 38 131 |
| May 27, 2020 | $7.53 | $7.70 | $7.47 | $7.64 | 97 810 |
| May 26, 2020 | $7.60 | $7.60 | $7.38 | $7.50 | 152 528 |
| May 22, 2020 | $7.38 | $7.53 | $7.30 | $7.52 | 54 934 |
| May 21, 2020 | $7.41 | $7.41 | $7.24 | $7.33 | 30 314 |
| May 20, 2020 | $6.82 | $7.47 | $6.82 | $7.41 | 65 871 |
| May 19, 2020 | $6.78 | $7.06 | $6.72 | $6.82 | 144 615 |
| May 18, 2020 | $7.00 | $7.29 | $6.84 | $6.87 | 64 726 |
| May 15, 2020 | $6.92 | $7.09 | $6.79 | $7.05 | 37 360 |
| May 14, 2020 | $6.94 | $6.96 | $6.56 | $6.92 | 52 067 |
| May 13, 2020 | $7.16 | $7.18 | $6.86 | $6.94 | 37 279 |
| May 12, 2020 | $7.65 | $7.65 | $7.23 | $7.23 | 39 198 |
