GSI Technology (GSIT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.248 | -8.1045751634 | 3.06 | 3.14 | 2.75 | 98484 | 2.91063824 | CS |
| 4 | 0.192 | 7.32824427481 | 2.62 | 3.15 | 2.4 | 111342 | 2.8033804 | CS |
| 12 | 0.242 | 9.41634241245 | 2.57 | 3.38 | 2.01 | 119025 | 2.75977503 | CS |
| 26 | -0.678 | -19.4269340974 | 3.49 | 6.02 | 2.01 | 253530 | 3.8055617 | CS |
| 52 | 0.012 | 0.428571428571 | 2.8 | 6.02 | 1.88 | 277638 | 3.41414144 | CS |
| 156 | -2.988 | -51.5172413793 | 5.8 | 9.8 | 1.45 | 419498 | 5.0948752 | CS |
| 260 | -6.158 | -68.6510590858 | 8.97 | 9.8 | 1.45 | 275873 | 5.24941866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 2.7799999 | -0.09 | -3.14 | 2.87 | 2.9394999 | 2.7799999 | 63397 |
| 1726612500 | 2.87 | -0.09 | -3.04 | 2.99 | 3.05 | 2.82 | 79504 |
| 1726526100 | 2.96 | 0.09 | 3.14 | 2.91 | 3 | 2.825 | 110724 |
| 1726266900 | 2.87 | -0.1 | -3.37 | 2.98 | 3 | 2.75 | 85260 |
| 1726180500 | 2.97 | -0.17 | -5.41 | 3.05 | 3.14 | 2.96 | 178384 |
| 1726094100 | 3.14 | 0.14 | 4.67 | 3 | 3.15 | 2.93 | 80607 |
| 1726007700 | 3 | -0.06 | -1.96 | 3.06 | 3.09 | 2.91 | 113518 |
| 1725921300 | 3.06 | 0.47 | 18.15 | 2.7 | 3.12 | 2.59 | 373274 |
| 1725662100 | 2.59 | 0.08 | 3.19 | 2.5299999 | 2.66 | 2.4 | 117385 |
| 1725575700 | 2.5099999 | -0.03 | -1.18 | 2.55 | 2.59 | 2.45 | 63432 |
| 1725489300 | 2.54 | -0.09 | -3.42 | 2.61 | 2.65 | 2.52 | 74306 |
| 1725402900 | 2.63 | -0.01 | -0.30 | 2.75 | 2.7799999 | 2.57 | 111105 |
| 1725057300 | 2.638 | -0 | -0.08 | 2.68 | 2.74 | 2.58 | 79309 |
| 1724970900 | 2.64 | -0.11 | -4.00 | 2.86 | 2.95 | 2.5901 | 120058 |
| 1724884500 | 2.75 | 0.2 | 7.84 | 2.63 | 2.75 | 2.57 | 170576 |
| 1724798100 | 2.55 | -0.07 | -2.67 | 2.7 | 2.72 | 2.45 | 186103 |
| 1724711700 | 2.62 | -0.02 | -0.76 | 2.67 | 2.72 | 2.5601 | 49929 |
| 1724452500 | 2.64 | 0.05 | 1.93 | 2.59 | 2.64 | 2.5099999 | 37844 |
| 1724366100 | 2.59 | -0.01 | -0.38 | 2.62 | 2.68 | 2.5099999 | 61499 |
| 1724279700 | 2.6 | 0.13 | 5.26 | 2.45 | 2.6 | 2.45 | 65128 |
| 1724193300 | 2.47 | -0.11 | -4.26 | 2.6 | 2.6 | 2.45 | 57855 |
| 1724106900 | 2.58 | 0.19 | 7.95 | 2.4 | 2.58 | 2.3362 | 95651 |
| 1723847700 | 2.39 | -0.03 | -1.24 | 2.42 | 2.5 | 2.37 | 52487 |
| 1723761300 | 2.42 | 0.22 | 10.00 | 2.3 | 2.4499 | 2.3 | 92511 |
| 1723674900 | 2.2 | -0.11 | -4.76 | 2.35 | 2.35 | 2.18 | 61841 |
| 1723588500 | 2.31 | 0.21 | 10.00 | 2.17 | 2.31 | 2.1312 | 72275 |
| 1723502100 | 2.1 | -0.16 | -7.08 | 2.27 | 2.27 | 2.0099999 | 244191 |
| 1723242900 | 2.2599999 | 0.01 | 0.44 | 2.18 | 2.2599999 | 2.16 | 73992 |
| 1723156500 | 2.25 | 0.03 | 1.35 | 2.24 | 2.3 | 2.15 | 96980 |
| 1723070100 | 2.22 | -0.13 | -5.33 | 2.38 | 2.41 | 2.22 | 101765 |
| 1722983700 | 2.345 | -0.03 | -1.05 | 2.38 | 2.43 | 2.33 | 85547 |
| 1722897300 | 2.37 | -0.19 | -7.42 | 2.32 | 2.425 | 2.3 | 134667 |
| 1722638100 | 2.56 | -0.1 | -3.76 | 2.59 | 2.6656 | 2.5099999 | 125178 |
| 1722551700 | 2.66 | -0.14 | -5.00 | 2.8 | 2.8315 | 2.6 | 172974 |
| 1722465300 | 2.8 | 0.03 | 1.08 | 2.82 | 2.87 | 2.73 | 97605 |
| 1722378900 | 2.77 | -0.17 | -5.78 | 2.92 | 2.99 | 2.77 | 76269 |
| 1722292500 | 2.94 | 0.09 | 3.16 | 2.84 | 3.1299 | 2.8 | 216719 |
| 1722033300 | 2.85 | 0.01 | 0.35 | 2.84 | 2.9439 | 2.77 | 123715 |
| 1721946900 | 2.84 | -0.48 | -14.46 | 3.35 | 3.35 | 2.81 | 562933 |
| 1721860500 | 3.32 | 0.35 | 11.78 | 2.87 | 3.38 | 2.8229 | 506511 |
| 1721774100 | 2.97 | -0.03 | -1.00 | 3.04 | 3.04 | 2.91 | 54489 |
| 1721687700 | 3 | 0.28 | 10.29 | 2.7799999 | 3.0695 | 2.75 | 110423 |
| 1721428500 | 2.72 | -0.08 | -2.86 | 2.8 | 2.82 | 2.6901 | 33817 |
| 1721342100 | 2.8 | -0.12 | -4.11 | 2.89 | 2.97 | 2.74 | 72822 |
| 1721255700 | 2.92 | -0.2 | -6.41 | 3.07 | 3.145 | 2.83 | 153141 |
| 1721169300 | 3.12 | 0.1 | 3.31 | 3.02 | 3.18 | 3 | 91215 |
| 1721082900 | 3.02 | 0.05 | 1.68 | 3.02 | 3.13 | 2.92 | 100072 |
| 1720823700 | 2.97 | 0.12 | 4.21 | 2.92 | 3.17 | 2.91 | 236324 |
| 1720737300 | 2.85 | 0.14 | 5.17 | 2.74 | 2.92 | 2.7237 | 87138 |
| 1720650900 | 2.71 | 0.04 | 1.50 | 2.69 | 2.748 | 2.65 | 50650 |
| 1720564500 | 2.67 | -0.03 | -1.11 | 2.7 | 2.73 | 2.64 | 74308 |
| 1720478100 | 2.7 | -0.07 | -2.53 | 2.7799999 | 2.9317 | 2.7 | 175070 |
| 1720218900 | 2.77 | 0.1 | 3.75 | 2.64 | 2.77 | 2.64 | 61533 |
| 1720040640 | 2.67 | 0 | 0.00 | 2.67 | 2.73 | 2.67 | 25477 |
| 1719959700 | 2.67 | -0.02 | -0.74 | 2.73 | 2.7498999 | 2.6153 | 92562 |
| 1719873300 | 2.69 | 0.08 | 3.07 | 2.65 | 2.72 | 2.6 | 76977 |
| 1719614100 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1719527700 | 2.61 | 0.05 | 1.95 | 2.57 | 2.61 | 2.5299999 | 81111 |
| 1719441300 | 2.56 | 0.01 | 0.39 | 2.55 | 2.66 | 2.49 | 137531 |
| 1719354900 | 2.55 | -0.1 | -3.77 | 2.66 | 2.73 | 2.54 | 68618 |
| 1719268500 | 2.65 | -0.08 | -2.93 | 2.73 | 2.7498999 | 2.6 | 120580 |
| 1719009300 | 2.73 | -0.02 | -0.73 | 2.68 | 2.7799999 | 2.68 | 125693 |
| 1718922900 | 2.75 | 0.08 | 3.00 | 2.64 | 2.79 | 2.5703999 | 183689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
