Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GSIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 4.08 | 0.29 | 7.65% | 3.85 | 4.18 | 3.7172 | 224,495 |
| Apr 26 2024 | 3.79 | 0.25 | 7.06% | 3.61 | 3.83 | 3.55 | 131,593 |
| Apr 25 2024 | 3.54 | -0.20 | -5.35% | 3.712 | 3.745 | 3.51 | 188,293 |
| Apr 24 2024 | 3.74 | 0.02 | 0.54% | 3.78 | 3.8899 | 3.67 | 111,136 |
| Apr 23 2024 | 3.72 | 0.19 | 5.38% | 3.56 | 3.84 | 3.56 | 149,053 |
| Apr 22 2024 | 3.53 | 0.11 | 3.22% | 3.49 | 3.5894 | 3.40 | 141,283 |
| Apr 19 2024 | 3.42 | -0.14 | -3.93% | 3.51 | 3.60 | 3.40 | 241,650 |
| Apr 18 2024 | 3.56 | -0.05 | -1.39% | 3.61 | 3.714 | 3.52 | 155,246 |
| Apr 17 2024 | 3.61 | -0.29 | -7.44% | 3.89 | 3.93 | 3.58 | 293,742 |
| Apr 16 2024 | 3.90 | 0.19 | 5.12% | 3.70 | 3.93 | 3.69 | 300,421 |
| Apr 15 2024 | 3.71 | -0.28 | -7.02% | 4.04 | 4.04 | 3.665 | 322,123 |
| Apr 12 2024 | 3.99 | 0.10 | 2.57% | 3.94 | 4.16 | 3.83 | 315,236 |
| Apr 11 2024 | 3.89 | -0.08 | -2.02% | 3.92 | 3.995 | 3.6677 | 559,189 |
| Apr 10 2024 | 3.97 | -0.21 | -5.02% | 4.15 | 4.42 | 3.83 | 539,691 |
| Apr 09 2024 | 4.18 | -1.00 | -19.31% | 5.15 | 5.16 | 4.09 | 974,938 |
| Apr 08 2024 | 5.18 | -0.01 | -0.19% | 5.29 | 5.41 | 5.00 | 399,593 |
| Apr 05 2024 | 5.19 | -0.21 | -3.89% | 5.201 | 5.4686 | 4.74 | 753,041 |
| Apr 04 2024 | 5.40 | 0.34 | 6.72% | 5.30 | 6.02 | 5.10 | 2,140,518 |
| Apr 03 2024 | 5.06 | 0.44 | 9.52% | 4.50 | 5.38 | 4.33 | 1,853,961 |
| Apr 02 2024 | 4.62 | 1.20 | 35.09% | 3.40 | 5.19 | 3.40 | 7,115,373 |
| Apr 01 2024 | 3.42 | 0.02 | 0.59% | 3.48 | 3.57 | 3.344 | 154,243 |
| Mar 28 2024 | 3.40 | -0.17 | -4.76% | 3.54 | 3.65 | 3.35 | 158,256 |
| Mar 27 2024 | 3.57 | 0.17 | 5.00% | 3.48 | 3.615 | 3.4032 | 114,721 |
| Mar 26 2024 | 3.40 | -0.25 | -6.85% | 3.68 | 3.70 | 3.37 | 203,137 |
| Mar 25 2024 | 3.65 | -0.16 | -4.20% | 3.80 | 3.87 | 3.57 | 159,131 |
| Mar 22 2024 | 3.81 | -0.10 | -2.56% | 3.94 | 3.96 | 3.76 | 148,252 |
| Mar 21 2024 | 3.91 | 0.24 | 6.54% | 3.75 | 4.01 | 3.74 | 246,897 |
| Mar 20 2024 | 3.67 | 0.16 | 4.56% | 3.50 | 3.79 | 3.49 | 217,978 |
| Mar 19 2024 | 3.51 | 0.02 | 0.57% | 3.49 | 3.59 | 3.15 | 316,261 |
| Mar 18 2024 | 3.49 | -0.38 | -9.82% | 3.92 | 3.9695 | 3.44 | 465,921 |
| Mar 15 2024 | 3.87 | 0.09 | 2.38% | 3.75 | 4.07 | 3.74 | 155,164 |
| Mar 14 2024 | 3.78 | -0.43 | -10.21% | 4.25 | 4.25 | 3.6501 | 384,211 |
| Mar 13 2024 | 4.21 | 0.15 | 3.69% | 4.12 | 4.2499 | 4.03 | 209,140 |
| Mar 12 2024 | 4.06 | -0.34 | -7.73% | 4.65 | 4.65 | 3.80 | 983,840 |
| Mar 11 2024 | 4.40 | -0.03 | -0.68% | 4.46 | 4.80 | 4.40 | 435,127 |
| Mar 08 2024 | 4.43 | -0.16 | -3.49% | 4.72 | 5.10 | 4.3001 | 852,638 |
| Mar 07 2024 | 4.59 | 0.45 | 10.87% | 4.20 | 5.21 | 4.20 | 1,659,226 |
| Mar 06 2024 | 4.14 | 0.57 | 15.97% | 3.70 | 4.25 | 3.5924 | 649,338 |
| Mar 05 2024 | 3.57 | -0.27 | -7.03% | 3.86 | 3.86 | 3.46 | 308,135 |
| Mar 04 2024 | 3.84 | 0.24 | 6.67% | 3.61 | 3.93 | 3.26 | 621,120 |
| Mar 01 2024 | 3.60 | -0.56 | -13.46% | 4.26 | 4.3252 | 3.19 | 1,148,595 |
| Feb 29 2024 | 4.16 | 0.54 | 14.92% | 3.65 | 5.40 | 3.6265 | 3,299,733 |
| Feb 28 2024 | 3.62 | 0.20 | 5.85% | 3.62 | 3.83 | 3.3237 | 939,220 |
| Feb 27 2024 | 3.42 | 0.74 | 27.61% | 2.67 | 3.55 | 2.67 | 1,408,115 |
| Feb 26 2024 | 2.68 | 0.26 | 10.74% | 2.45 | 2.70 | 2.43 | 281,330 |
| Feb 23 2024 | 2.42 | -0.09 | -3.39% | 2.50 | 2.5095 | 2.2812 | 188,189 |
| Feb 22 2024 | 2.505 | -0.07 | -2.53% | 2.55 | 2.64 | 2.49 | 173,346 |
| Feb 21 2024 | 2.57 | -0.04 | -1.53% | 2.59 | 2.60 | 2.488 | 102,410 |
| Feb 20 2024 | 2.61 | 0.07 | 2.76% | 2.62 | 2.64 | 2.45 | 199,994 |
| Feb 16 2024 | 2.54 | -0.03 | -1.17% | 2.54 | 2.645 | 2.47 | 196,707 |
| Feb 15 2024 | 2.57 | -0.03 | -1.15% | 2.68 | 2.68 | 2.45 | 202,665 |
| Feb 14 2024 | 2.60 | 0.18 | 7.44% | 2.52 | 2.68 | 2.46 | 201,295 |
| Feb 13 2024 | 2.42 | -0.13 | -5.10% | 2.50 | 2.57 | 2.3279 | 357,985 |
| Feb 12 2024 | 2.55 | 0.21 | 8.97% | 2.35 | 2.65 | 2.34 | 632,186 |
| Feb 09 2024 | 2.34 | 0.12 | 5.41% | 2.25 | 2.38 | 2.2001 | 303,446 |
| Feb 08 2024 | 2.22 | -0.02 | -0.89% | 2.20 | 2.27 | 2.1409 | 134,328 |
| Feb 07 2024 | 2.24 | 0.13 | 6.16% | 2.17 | 2.26 | 2.11 | 301,879 |
| Feb 06 2024 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 2.04 | 144,560 |
| Feb 05 2024 | 2.12 | 0.00 | 0.00% | 2.13 | 2.17 | 2.02 | 157,002 |
| Feb 02 2024 | 2.12 | 0.03 | 1.44% | 2.10 | 2.12 | 2.03 | 150,247 |
| Feb 01 2024 | 2.09 | 0.11 | 5.56% | 2.03 | 2.11 | 1.995 | 156,261 |
| Jan 31 2024 | 1.98 | 0.00 | 0.00% | 1.96 | 2.16 | 1.95 | 179,918 |
