GSIT

GSI Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
GSI Technology GSIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.71% 5.56 18:00:00
Open Price Low Price High Price Close Price Prev Close
5.59 5.51 5.73 5.56 5.60
more quote information »

GSIT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.326.015.255.7175,7770.244.51%
1 Month5.256.015.165.5659,6110.315.9%
3 Months5.806.015.005.4162,575-0.24-4.14%
6 Months7.547.6055.005.8997,691-1.98-26.26%
1 Year6.318.305.006.4789,204-0.75-11.89%
3 Years6.609.004.626.9058,358-1.04-15.76%
5 Years4.6099.684.47017.1563,9520.95120.63%

GSIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 5.56 -0.04 -0.71% 5.59 5.73 5.51 13,311
Sep 20 2021 5.60 -0.21 -3.61% 5.80 5.81 5.485 52,387
Sep 17 2021 5.81 0.16 2.83% 5.65 5.83 5.57 68,790
Sep 16 2021 5.65 0.01 0.18% 5.60 5.70 5.55 33,912
Sep 15 2021 5.64 -0.09 -1.57% 5.76 5.7987 5.55 41,590
Sep 14 2021 5.73 0.42 7.91% 5.32 6.01 5.25 182,208
Sep 13 2021 5.31 -0.15 -2.75% 5.50 5.50 5.22 46,841
Sep 10 2021 5.46 0.05 0.92% 5.47 5.48 5.40 19,671
Sep 09 2021 5.41 -0.08 -1.46% 5.49 5.5299 5.3663 38,034
Sep 08 2021 5.49 0.18 3.39% 5.32 5.53 5.31 60,365
Sep 07 2021 5.31 -0.13 -2.39% 5.35 5.407 5.25 78,339
Sep 03 2021 5.44 -0.05 -0.91% 5.49 5.56 5.37 30,346
Sep 02 2021 5.49 -0.03 -0.45% 5.51 5.70 5.4088 43,183
Sep 01 2021 5.515 -0.09 -1.52% 5.65 5.65 5.39 54,415
Aug 31 2021 5.60 -0.05 -0.88% 5.62 5.75 5.51 54,567
Aug 30 2021 5.65 -0.16 -2.75% 5.85 5.8745 5.59 52,056
Aug 27 2021 5.81 0.31 5.64% 5.54 5.905 5.54 67,849
Aug 26 2021 5.50 0.23 4.36% 5.27 5.50 5.27 133,817
Aug 25 2021 5.27 -0.04 -0.75% 5.34 5.39 5.20 33,706
Aug 24 2021 5.31 0.11 2.12% 5.25 5.32 5.16 40,536
Aug 23 2021 5.20 -0.04 -0.76% 5.27 5.29 5.20 28,100
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.