GSIT

GSI Technology Historical Data

GSIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 5.49 0.13 2.43% 5.27 5.65 5.25 129,990
Jul 29 2021 5.36 0.19 3.68% 5.16 5.42 5.11 42,852
Jul 28 2021 5.17 -0.03 -0.58% 5.21 5.29 5.11 34,252
Jul 27 2021 5.20 -0.15 -2.8% 5.33 5.33 5.08 205,209
Jul 26 2021 5.35 -0.13 -2.37% 5.48 5.49 5.35 36,257
Jul 23 2021 5.48 -0.01 -0.18% 5.54 5.56 5.48 37,900
Jul 22 2021 5.49 0.01 0.18% 5.50 5.56 5.48 28,499
Jul 21 2021 5.48 0.06 1.11% 5.47 5.549 5.42 71,427
Jul 20 2021 5.42 0.23 4.43% 5.26 5.475 5.22 86,963
Jul 19 2021 5.19 0.06 1.17% 5.08 5.23 5.08 78,720
Jul 16 2021 5.13 -0.18 -3.39% 5.30 5.3381 5.09 46,517
Jul 15 2021 5.31 0.10 1.92% 5.21 5.35 5.21 46,485
Jul 14 2021 5.21 0.06 1.17% 5.21 5.25 5.14 51,342
Jul 13 2021 5.15 -0.06 -1.15% 5.21 5.23 5.14 67,948
Jul 12 2021 5.21 -0.14 -2.62% 5.34 5.40 5.17 35,909
Jul 09 2021 5.35 0.19 3.68% 5.19 5.375 5.15 60,253
Jul 08 2021 5.16 0.01 0.19% 5.08 5.18 5.00 69,567
Jul 07 2021 5.15 -0.22 -4.1% 5.34 5.3401 5.12 102,078
Jul 06 2021 5.37 -0.02 -0.37% 5.40 5.50 5.32 86,282
Jul 05 2021 5.39 0.00 +0.00% 5.51 5.52 5.36 0
Jul 02 2021 5.39 -0.08 -1.46% 5.51 5.52 5.36 34,697
Jul 01 2021 5.47 -0.15 -2.67% 5.96 5.96 5.42 105,515
Jun 30 2021 5.62 -0.08 -1.4% 5.70 5.70 5.53 104,632
Jun 29 2021 5.70 -0.13 -2.23% 5.80 5.9725 5.67 63,741
Jun 28 2021 5.83 0.02 0.34% 5.82 5.97 5.75 86,975
Jun 25 2021 5.81 0.11 1.93% 5.68 5.81 5.62 2,082,506
Jun 24 2021 5.70 0.19 3.45% 5.54 5.70 5.485 185,074
Jun 23 2021 5.51 0.13 2.42% 5.38 5.545 5.31 207,628
Jun 22 2021 5.38 -0.01 -0.19% 5.44 5.48 5.35 149,177
Jun 21 2021 5.39 -0.02 -0.37% 5.41 5.45 5.34 182,292
Jun 18 2021 5.41 -0.28 -4.92% 5.78 5.78 5.36 248,472
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 31 2021 6.25 0.00 +0.00% 6.39 6.41 6.24 0
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
May 17 2021 5.88 -0.03 -0.51% 5.98 6.00 5.84 70,523
May 14 2021 5.91 0.12 2.07% 5.82 5.96 5.75 75,115
May 13 2021 5.79 -0.11 -1.86% 5.97 6.0668 5.75 142,010
May 12 2021 5.90 0.06 1.03% 5.79 6.005 5.68 100,374
May 11 2021 5.84 0.08 1.39% 5.64 5.97 5.60 80,975
May 10 2021 5.76 -0.12 -2.04% 5.86 5.865 5.70 106,799
May 07 2021 5.88 -0.10 -1.67% 5.90 6.1399 5.85 131,205
May 06 2021 5.98 0.23 4.0% 5.935 5.99 5.75 103,124
May 05 2021 5.75 -0.01 -0.17% 5.83 5.85 5.65 105,806
May 04 2021 5.76 -0.23 -3.84% 5.93 5.95 5.73 127,727
May 03 2021 5.99 0.09 1.53% 5.92 6.09 5.88 78,007


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.