GSIT

GSI Technology Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
GSI Technology GSIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 5.69 07:01:19
Open Price Low Price High Price Close Price Prev Close
5.69
more quote information »

GSIT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.026.1255.57685.72131,580-0.33-5.48%
1 Month5.996.5755.57686.0293,994-0.30-5.01%
3 Months6.947.6055.57686.2390,202-1.25-18.01%
6 Months7.468.305.57686.9698,639-1.77-23.73%
1 Year6.868.305.216.8073,740-1.17-17.06%
3 Years7.809.004.627.1453,734-2.11-27.05%
5 Years3.939.683.857.2360,2141.7644.78%

GSIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 5.69 0.04 0.71% 5.82 5.82 5.5768 145,137
Jun 16 2021 5.65 -0.08 -1.4% 5.76 5.82 5.58 156,700
Jun 15 2021 5.73 -0.03 -0.52% 5.77 5.79 5.66 97,668
Jun 14 2021 5.76 -0.10 -1.71% 5.83 5.879 5.61 207,752
Jun 11 2021 5.86 -0.17 -2.82% 6.02 6.125 5.83 50,644
Jun 10 2021 6.03 -0.09 -1.47% 6.12 6.22 6.01 76,417
Jun 09 2021 6.12 0.19 3.2% 6.13 6.29 5.91 81,944
Jun 08 2021 5.93 0.07 1.19% 6.10 6.10 5.83 52,129
Jun 07 2021 5.86 -0.20 -3.3% 6.03 6.10 5.83 140,692
Jun 04 2021 6.06 -0.05 -0.82% 6.09 6.265 6.04 76,526
Jun 03 2021 6.11 -0.02 -0.33% 6.315 6.315 5.98 84,610
Jun 02 2021 6.13 -0.14 -2.23% 6.30 6.30 6.09 58,963
Jun 01 2021 6.27 0.02 0.32% 6.37 6.38 6.22 41,437
May 28 2021 6.25 -0.06 -0.95% 6.39 6.41 6.24 71,217
May 27 2021 6.31 0.01 0.16% 6.575 6.575 6.30 69,693
May 26 2021 6.30 -0.18 -2.78% 6.46 6.54 6.30 80,167
May 25 2021 6.48 0.01 0.15% 6.46 6.56 6.425 92,559
May 24 2021 6.47 0.12 1.89% 6.35 6.50 6.3091 88,180
May 21 2021 6.35 0.43 7.26% 5.99 6.43 5.88 113,451
May 20 2021 5.92 -0.06 -1.0% 6.00 6.00 5.83 64,852
May 19 2021 5.98 0.15 2.49% 5.80 6.00 5.80 73,588
May 18 2021 5.835 -0.05 -0.77% 5.83 5.92 5.80 67,819
See More Historical Prices »


Your Recent History
NASDAQ
GSIT
GSI Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.