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 |
| May 11, 2020 | $7.52 | $7.69 | $7.35 | $7.65 | 63 548 |
| May 08, 2020 | $7.36 | $7.80 | $7.33 | $7.69 | 48 738 |
| May 07, 2020 | $7.28 | $7.54 | $7.16 | $7.35 | 29 854 |
| May 06, 2020 | $7.14 | $7.23 | $7.10 | $7.19 | 28 498 |
| May 05, 2020 | $7.22 | $7.40 | $7.05 | $7.16 | 35 185 |
| May 04, 2020 | $7.33 | $7.33 | $6.91 | $7.04 | 68 544 |
| May 01, 2020 | $7.53 | $7.64 | $7.30 | $7.38 | 38 766 |
| Apr 30, 2020 | $8.06 | $8.10 | $7.73 | $7.73 | 42 841 |
| Apr 29, 2020 | $7.97 | $8.17 | $7.86 | $8.10 | 67 016 |
| Apr 28, 2020 | $7.56 | $7.90 | $7.50 | $7.77 | 63 503 |
| Apr 27, 2020 | $7.17 | $7.45 | $7.02 | $7.38 | 31 926 |
| Apr 24, 2020 | $6.93 | $7.18 | $6.87 | $7.17 | 21 003 |
| Apr 23, 2020 | $6.74 | $7.02 | $6.70 | $6.94 | 66 603 |
| Apr 22, 2020 | $6.69 | $6.83 | $6.64 | $6.80 | 35 258 |
| Apr 21, 2020 | $6.71 | $6.75 | $6.53 | $6.64 | 47 558 |
| Apr 20, 2020 | $7.01 | $7.09 | $6.73 | $6.85 | 31 532 |
| Apr 17, 2020 | $6.77 | $7.15 | $6.75 | $7.10 | 42 593 |
| Apr 16, 2020 | $6.96 | $7.04 | $6.55 | $6.63 | 38 099 |
| Apr 15, 2020 | $7.02 | $7.17 | $6.76 | $7.07 | 62 024 |
| Apr 14, 2020 | $7.15 | $7.22 | $7.15 | $7.16 | 40 120 |
| Apr 13, 2020 | $7.25 | $7.25 | $6.92 | $7.15 | 52 580 |
| Apr 09, 2020 | $7.76 | $7.94 | $7.36 | $7.51 | 59 475 |
| Apr 08, 2020 | $8.27 | $8.29 | $7.77 | $7.86 | 46 620 |
| Apr 07, 2020 | $8.74 | $8.74 | $7.78 | $8.20 | 63 091 |
| Apr 06, 2020 | $8.10 | $8.74 | $8.01 | $8.69 | 162 903 |
