GSI Technology (GSIT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2735 | 11.943231441 | 2.29 | 2.8464 | 2.1901 | 220234 | 2.67475923 | CS |
| 4 | -0.0365 | -1.40384615385 | 2.6 | 2.8464 | 1.62 | 170240 | 2.33584993 | CS |
| 12 | -1.1165 | -30.339673913 | 3.68 | 3.7395 | 1.62 | 222359 | 2.82737444 | CS |
| 26 | -1.4365 | -35.9125 | 4 | 4.9 | 1.62 | 933560 | 3.72824845 | CS |
| 52 | -1.3265 | -34.1002570694 | 3.89 | 4.9 | 1.62 | 537712 | 3.63211799 | CS |
| 156 | -0.9765 | -27.5847457627 | 3.54 | 9.8 | 1.45 | 706080 | 4.78679953 | CS |
| 260 | -4.2065 | -62.1344165436 | 6.77 | 9.8 | 1.45 | 448825 | 4.87694441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 2.61 | -0.13 | -4.74 | 2.74 | 2.74 | 2.5809 | 95736 |
| 1744842900 | 2.74 | -0.07 | -2.49 | 2.77 | 2.8395 | 2.65 | 152449 |
| 1744756500 | 2.81 | 0.04 | 1.44 | 2.77 | 2.8464 | 2.735 | 166762 |
| 1744670100 | 2.77 | 0.17 | 6.54 | 2.66 | 2.8 | 2.5249 | 290751 |
| 1744410900 | 2.6 | 0.1 | 3.79 | 2.54 | 2.6 | 2.38 | 238188 |
| 1744324500 | 2.505 | 0.15 | 6.14 | 2.29 | 2.5299999 | 2.1901 | 247030 |
| 1744238100 | 2.36 | 0.19 | 8.76 | 2.18 | 2.55 | 2.04 | 318505 |
| 1744151700 | 2.17 | 0.18 | 8.77 | 2 | 2.18 | 1.99 | 236358 |
| 1744065300 | 1.995 | 0.2 | 10.83 | 1.68 | 2.005 | 1.62 | 269177 |
| 1743806100 | 1.8 | -0.18 | -9.09 | 1.9 | 1.945 | 1.78 | 186020 |
| 1743719700 | 1.98 | -0.12 | -5.71 | 1.98 | 2.0252 | 1.9 | 181499 |
| 1743633300 | 2.1 | 0.02 | 0.96 | 2.0299999 | 2.1831 | 2.0299999 | 75858 |
| 1743546900 | 2.08 | 0.05 | 2.46 | 2.05 | 2.13 | 2.0345 | 51089 |
| 1743460500 | 2.0299999 | -0.11 | -5.14 | 2.05 | 2.09 | 1.9 | 144396 |
| 1743201300 | 2.14 | -0.05 | -2.28 | 2.21 | 2.21 | 2.0299999 | 168689 |
| 1743114900 | 2.19 | -0.06 | -2.67 | 2.2599999 | 2.2799999 | 2.17 | 140100 |
| 1743028500 | 2.25 | -0.12 | -5.06 | 2.37 | 2.4 | 2.25 | 98762 |
| 1742942100 | 2.37 | -0.11 | -4.44 | 2.5 | 2.54 | 2.36 | 124984 |
| 1742855700 | 2.48 | 0.01 | 0.40 | 2.48 | 2.5364 | 2.43 | 128882 |
| 1742596500 | 2.47 | -0.04 | -1.59 | 2.52 | 2.5251 | 2.44 | 74214 |
| 1742510100 | 2.5099999 | -0.16 | -5.99 | 2.6 | 2.64 | 2.48 | 105051 |
| 1742423700 | 2.67 | 0.11 | 4.30 | 2.56 | 2.68 | 2.56 | 52245 |
| 1742337300 | 2.56 | -0.12 | -4.48 | 2.65 | 2.67 | 2.55 | 47424 |
| 1742250900 | 2.68 | 0.08 | 3.08 | 2.64 | 2.7599999 | 2.63 | 117276 |
| 1741991700 | 2.6 | 0.21 | 8.79 | 2.44 | 2.615 | 2.44 | 117245 |
| 1741905300 | 2.39 | -0.02 | -0.83 | 2.44 | 2.47 | 2.37 | 135807 |
| 1741818900 | 2.41 | 0.04 | 1.69 | 2.39 | 2.48 | 2.36 | 99609 |
| 1741732500 | 2.37 | 0.01 | 0.42 | 2.36 | 2.4289 | 2.3 | 121126 |
| 1741646100 | 2.36 | -0.2 | -7.81 | 2.5099999 | 2.5295 | 2.3 | 182800 |
| 1741390500 | 2.56 | -0.02 | -0.78 | 2.55 | 2.67 | 2.42 | 246214 |
| 1741304100 | 2.58 | -0.12 | -4.44 | 2.67 | 2.73 | 2.56 | 110403 |
| 1741217700 | 2.7 | 0.1 | 3.85 | 2.63 | 2.71 | 2.56 | 105301 |
| 1741131300 | 2.6 | -0.06 | -2.26 | 2.65 | 2.69 | 2.55 | 259442 |
| 1741044900 | 2.66 | -0.2 | -6.99 | 2.895 | 2.9 | 2.65 | 213529 |
| 1740785700 | 2.86 | 0.06 | 2.14 | 2.8 | 2.9 | 2.75 | 126116 |
| 1740699300 | 2.8 | -0.21 | -6.98 | 3.02 | 3.1048 | 2.7799999 | 134230 |
| 1740612900 | 3.0099999 | 0.02 | 0.67 | 3.0299 | 3.1 | 2.96 | 101169 |
| 1740526500 | 2.99 | -0.15 | -4.78 | 3.11 | 3.1172 | 2.92 | 299709 |
| 1740440100 | 3.14 | -0.25 | -7.37 | 3.295 | 3.34 | 3.14 | 185066 |
| 1740180900 | 3.39 | -0.26 | -7.12 | 3.65 | 3.7 | 3.381 | 239868 |
| 1740094500 | 3.65 | -0.01 | -0.27 | 3.55 | 3.68 | 3.48 | 113063 |
| 1740008100 | 3.66 | 0.24 | 7.02 | 3.5 | 3.7395 | 3.4 | 372899 |
| 1739921700 | 3.42 | -0.04 | -1.16 | 3.625 | 3.67 | 3.34 | 319787 |
| 1739576100 | 3.46 | 0.05 | 1.47 | 3.43 | 3.575 | 3.3253 | 310490 |
| 1739489700 | 3.41 | 0.08 | 2.40 | 3.41 | 3.45 | 3.27 | 249483 |
| 1739403300 | 3.33 | 0.15 | 4.72 | 3.11 | 3.4 | 3.11 | 295350 |
| 1739316900 | 3.18 | 0.01 | 0.32 | 3.17 | 3.34 | 3.1 | 186887 |
| 1739230500 | 3.17 | 0.05 | 1.60 | 3.15 | 3.2 | 3.08 | 153593 |
| 1738971300 | 3.12 | -0.03 | -0.95 | 3.1599 | 3.23 | 3.07 | 206938 |
| 1738884900 | 3.15 | 0.04 | 1.29 | 3.12 | 3.24 | 3.02 | 445843 |
| 1738798500 | 3.11 | 0.1 | 3.32 | 3.06 | 3.12 | 2.98 | 198409 |
| 1738712100 | 3.0099999 | 0.17 | 5.99 | 2.92 | 3.1 | 2.8717 | 273235 |
| 1738625700 | 2.84 | 0.04 | 1.43 | 2.7599999 | 2.94 | 2.71 | 239485 |
| 1738366500 | 2.8 | -0.12 | -4.11 | 2.86 | 2.9399 | 2.75 | 332828 |
| 1738280100 | 2.92 | 0.11 | 3.91 | 2.9 | 3.02 | 2.7599999 | 626036 |
| 1738193700 | 2.81 | -0.1 | -3.44 | 2.97 | 2.97 | 2.755 | 295529 |
| 1738107300 | 2.91 | 0.05 | 1.75 | 2.9 | 2.99 | 2.82 | 318570 |
| 1738020900 | 2.86 | -0.35 | -10.90 | 3.12 | 3.19 | 2.824 | 748452 |
| 1737761700 | 3.21 | -0.34 | -9.58 | 3.68 | 3.68 | 3.16 | 705907 |
| 1737675300 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737588900 | 3.55 | 0.03 | 0.85 | 3.5 | 3.9 | 3.5 | 1175100 |
| 1737502500 | 3.52 | -0.43 | -10.89 | 3.92 | 3.9582 | 3.44 | 2981350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
