NASDAQ:GSIT
GSI Technology Stock Price (Quote)
$4.08
+0.290 (+7.65%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.34 | $6.02 | Monday, 29th Apr 2024 GSIT stock ended at $4.08. This is 7.65% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 12.45% from a day low at $3.72 to a day high of $4.18. |
| 90 days | $1.88 | $6.02 | |
| 52 weeks | $1.47 | $9.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $4.12 | $4.16 | $3.88 | $3.88 | 18 800 |
| Mar 07, 2016 | $3.98 | $4.17 | $3.98 | $4.04 | 16 100 |
| Mar 04, 2016 | $3.93 | $4.10 | $3.78 | $4.02 | 22 700 |
| Mar 03, 2016 | $3.93 | $4.00 | $3.88 | $3.97 | 22 200 |
| Mar 02, 2016 | $3.99 | $4.07 | $3.88 | $3.88 | 22 300 |
| Mar 01, 2016 | $3.98 | $4.00 | $3.78 | $3.94 | 29 200 |
| Feb 29, 2016 | $3.80 | $4.04 | $3.80 | $3.91 | 39 300 |
| Feb 26, 2016 | $3.44 | $3.80 | $3.44 | $3.80 | 33 700 |
| Feb 25, 2016 | $3.44 | $3.50 | $3.40 | $3.45 | 49 100 |
| Feb 24, 2016 | $3.42 | $3.45 | $3.40 | $3.44 | 100 100 |
| Feb 23, 2016 | $3.46 | $3.50 | $3.40 | $3.40 | 32 700 |
| Feb 22, 2016 | $3.45 | $3.58 | $3.41 | $3.41 | 174 900 |
| Feb 19, 2016 | $3.48 | $3.53 | $3.42 | $3.45 | 141 100 |
| Feb 18, 2016 | $3.55 | $3.55 | $3.50 | $3.50 | 39 500 |
| Feb 17, 2016 | $3.49 | $3.53 | $3.49 | $3.52 | 24 300 |
| Feb 16, 2016 | $3.50 | $3.65 | $3.44 | $3.49 | 44 800 |
| Feb 12, 2016 | $3.48 | $3.50 | $3.40 | $3.50 | 23 200 |
| Feb 11, 2016 | $3.43 | $3.50 | $3.43 | $3.49 | 45 400 |
| Feb 10, 2016 | $3.50 | $3.51 | $3.50 | $3.50 | 18 400 |
| Feb 09, 2016 | $3.49 | $3.53 | $3.48 | $3.49 | 28 800 |
| Feb 08, 2016 | $3.41 | $3.50 | $3.41 | $3.48 | 39 500 |
| Feb 05, 2016 | $3.46 | $3.51 | $3.46 | $3.47 | 24 100 |
| Feb 04, 2016 | $3.53 | $3.59 | $3.49 | $3.51 | 33 100 |
| Feb 03, 2016 | $3.50 | $3.54 | $3.42 | $3.48 | 28 500 |
| Feb 02, 2016 | $3.38 | $3.58 | $3.38 | $3.48 | 33 400 |
