Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

3.050 -0.050 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 3.100 3.120 2.985 3.050 97,579 -0.05(-1.61%)
Nov 25, 2024 3.250 3.290 3.090 3.100 155,450 -0.09(-2.82%)
Nov 22, 2024 3.000 3.290 2.970 3.190 282,478 +0.24(+8.14%)
Nov 21, 2024 2.760 3.000 2.699 2.950 130,979 +0.21(+7.66%)
Nov 20, 2024 2.750 2.835 2.678 2.740 145,439 +0.04(+1.48%)
Nov 19, 2024 2.600 2.740 2.570 2.700 127,425 +0.14(+5.47%)
Nov 18, 2024 2.510 2.596 2.500 2.560 125,996 +0.05(+1.99%)
Nov 15, 2024 2.640 2.640 2.450 2.510 146,928 -0.14(-5.10%)
Nov 14, 2024 2.750 2.760 2.600 2.645 109,821 -0.13(-4.86%)
Nov 13, 2024 3.040 3.070 2.700 2.780 360,666 -0.25(-8.25%)
Nov 12, 2024 3.120 3.140 2.990 3.030 164,668 -0.11(-3.50%)
Nov 11, 2024 3.180 3.200 3.000 3.140 162,995 +0.00(+0.00%)
Nov 08, 2024 3.010 3.180 3.010 3.140 107,521 +0.08(+2.61%)
Nov 07, 2024 3.120 3.190 3.060 3.060 90,743 -0.05(-1.61%)
Nov 06, 2024 3.190 3.222 3.060 3.110 110,914 +0.04(+1.30%)
Nov 05, 2024 3.000 3.140 3.000 3.070 94,575 +0.03(+0.99%)
Nov 04, 2024 3.150 3.170 3.030 3.040 136,781 -0.11(-3.49%)
Nov 01, 2024 3.220 3.250 3.090 3.150 109,074 -0.03(-0.94%)
Oct 31, 2024 3.210 3.290 3.050 3.180 202,661 -0.03(-0.93%)
Oct 30, 2024 3.370 3.470 3.150 3.210 305,642 -0.27(-7.76%)
Oct 29, 2024 3.640 3.770 3.370 3.480 169,926 -0.21(-5.69%)
Oct 28, 2024 3.410 3.790 3.351 3.690 238,813 +0.30(+8.85%)
Oct 25, 2024 3.370 3.520 3.170 3.390 232,713 -0.04(-1.17%)
Oct 24, 2024 3.340 3.510 3.160 3.430 188,543 +0.09(+2.69%)
Oct 23, 2024 3.500 3.510 3.310 3.340 101,590 -0.20(-5.65%)
Oct 22, 2024 3.590 3.600 3.300 3.540 124,436 -0.06(-1.67%)
Oct 21, 2024 3.830 3.970 3.520 3.600 296,685 -0.22(-5.76%)
Oct 18, 2024 3.700 3.840 3.520 3.820 212,520 +0.27(+7.61%)
Oct 17, 2024 4.000 4.090 3.520 3.550 342,369 -0.40(-10.13%)
Oct 16, 2024 3.850 3.990 3.560 3.950 241,488 +0.15(+3.95%)
Oct 15, 2024 3.600 3.850 3.600 3.800 180,288 +0.19(+5.26%)
Oct 14, 2024 3.740 3.763 3.560 3.610 62,911 -0.10(-2.70%)
Oct 11, 2024 3.520 3.850 3.520 3.710 165,685 +0.17(+4.80%)
Oct 10, 2024 3.430 3.550 3.300 3.540 189,469 +0.02(+0.57%)
Oct 09, 2024 3.480 3.619 3.460 3.520 68,447 +0.04(+1.15%)
Oct 08, 2024 3.850 3.850 3.320 3.480 207,657 -0.33(-8.66%)
Oct 07, 2024 3.800 3.941 3.712 3.810 244,135 +0.01(+0.26%)
Oct 04, 2024 3.870 4.300 3.570 3.800 639,501 +0.23(+6.44%)
Oct 03, 2024 3.250 3.820 3.230 3.570 379,555 +0.37(+11.56%)
Oct 02, 2024 3.050 3.290 3.000 3.200 119,613 +0.17(+5.61%)
Oct 01, 2024 3.070 3.120 2.945 3.030 72,919 -0.02(-0.66%)
Sep 30, 2024 3.160 3.255 2.960 3.050 111,448 -0.13(-4.09%)
Sep 27, 2024 3.160 3.559 3.150 3.180 231,491 +0.06(+1.92%)
Sep 26, 2024 2.910 3.120 2.830 3.120 128,253 +0.29(+10.25%)
Sep 25, 2024 2.900 2.965 2.810 2.830 90,261 -0.08(-2.75%)
Sep 24, 2024 2.920 2.950 2.790 2.910 78,476 +0.03(+1.04%)
Sep 23, 2024 2.880 2.980 2.850 2.880 70,439 +0.03(+1.05%)
Sep 20, 2024 2.910 2.990 2.840 2.850 123,345 -0.07(-2.40%)
Sep 19, 2024 2.890 2.960 2.840 2.920 88,033 +0.14(+5.04%)
Sep 18, 2024 2.870 2.939 2.780 2.780 63,764 -0.09(-3.14%)
Sep 17, 2024 2.990 3.050 2.820 2.870 79,509 -0.09(-3.04%)
Sep 16, 2024 2.910 3.000 2.825 2.960 110,724 +0.09(+3.14%)
Sep 13, 2024 2.980 3.000 2.750 2.870 85,480 -0.10(-3.37%)
Sep 12, 2024 3.050 3.140 2.960 2.970 178,384 -0.17(-5.41%)
Sep 11, 2024 3.000 3.150 2.930 3.140 80,607 +0.14(+4.67%)
Sep 10, 2024 3.060 3.090 2.910 3.000 113,967 -0.06(-1.96%)
Sep 09, 2024 2.700 3.120 2.590 3.060 373,452 +0.47(+18.15%)
Sep 06, 2024 2.530 2.660 2.400 2.590 117,396 +0.08(+3.19%)
Sep 05, 2024 2.550 2.590 2.450 2.510 63,457 -0.03(-1.18%)
Sep 04, 2024 2.610 2.650 2.520 2.540 74,306 -0.09(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.