GSI Technology, Inc. - Common Stock (GSIT)

8.6900
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 6:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GSI Technology, Inc. - Common Stock (GSIT)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20267.919.057.818.691,486,8308.69
2/27/20267.908.407.808.16791,5278.16
2/26/20267.598.337.438.171,392,0408.17
2/25/20266.777.846.767.771,139,4947.77
2/24/20266.336.896.336.77488,8596.77
2/23/20266.506.596.306.45312,1256.45
2/20/20266.757.016.496.59433,0476.59
2/19/20266.906.996.656.80455,6396.80
2/18/20266.887.316.656.971,071,6296.97
2/17/20266.106.685.906.57613,0676.57
2/13/20265.866.335.846.14464,9766.14
2/12/20266.216.285.835.90581,4485.90
2/11/20266.276.406.036.17463,5176.17
2/10/20266.376.506.166.19432,8356.19
2/09/20266.606.626.206.37770,5266.37
2/06/20266.226.856.126.591,060,1386.59
2/05/20266.396.566.006.101,229,7156.10
2/04/20267.647.656.236.512,345,5126.51
2/03/20267.327.747.177.601,313,0507.60
2/02/20267.087.907.077.231,016,7887.23
1/30/20267.368.447.187.211,976,5597.21
1/29/20267.907.996.967.541,926,6077.54
1/28/20267.618.057.537.851,000,4267.85
1/27/20267.447.627.107.53682,7357.53
1/26/20268.208.207.177.371,335,1597.37
1/23/20267.718.447.528.341,449,4198.34
1/22/20268.168.317.687.78929,5757.78
1/21/20268.799.207.448.032,877,0848.03
1/20/20267.658.857.618.732,707,3598.73
1/16/20267.778.097.438.051,459,0428.05
1/15/20267.468.297.247.712,349,1607.71
1/14/20268.868.906.907.417,199,8197.41
1/13/20267.988.027.557.681,100,8617.68
1/12/20267.847.997.397.881,044,6897.88
1/09/20267.898.087.667.851,064,1327.85
1/08/20267.678.167.617.69805,4667.69
1/07/20267.778.037.517.72889,9077.72
1/06/20267.498.007.217.761,845,7537.76
1/05/20266.867.576.857.431,669,9127.43
1/02/20266.356.796.356.731,279,2556.73
12/31/20256.406.626.206.211,762,7686.21
12/30/20256.826.896.436.431,763,5416.43
12/29/20257.287.286.336.903,683,9426.90
12/26/20256.658.726.517.6519,529,5917.65
12/24/20256.046.125.886.06346,9426.06
12/23/20255.956.125.916.06465,4926.06
12/22/20255.916.315.786.00829,6626.00
12/19/20255.706.085.705.941,166,7635.94
12/18/20255.425.835.425.62889,0915.62
12/17/20255.475.585.265.281,093,6595.28
12/16/20255.275.555.275.43971,1005.43
12/15/20255.825.885.335.351,212,9655.35
12/12/20256.276.435.745.741,093,1165.74
12/11/20256.506.536.306.38625,8266.38
12/10/20257.067.096.496.56824,8656.56
12/09/20256.927.256.737.14617,2247.14
12/08/20256.887.046.696.86553,9596.86
12/05/20257.227.406.666.75828,3606.75
12/04/20256.617.166.517.151,095,5977.15
12/03/20256.136.735.966.68650,3216.68