Register for streaming realtime charts, analysis tools, and prices.
GSIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.78 | -0.09 | -3.14% | 2.87 | 2.9395 | 2.78 | 63,397 |
| Sep 17 2024 | 2.87 | -0.09 | -3.04% | 2.99 | 3.05 | 2.82 | 79,504 |
| Sep 16 2024 | 2.96 | 0.09 | 3.14% | 2.91 | 3.00 | 2.825 | 110,724 |
| Sep 13 2024 | 2.87 | -0.10 | -3.37% | 2.98 | 3.00 | 2.75 | 85,260 |
| Sep 12 2024 | 2.97 | -0.17 | -5.41% | 3.05 | 3.14 | 2.96 | 178,384 |
| Sep 11 2024 | 3.14 | 0.14 | 4.67% | 3.00 | 3.15 | 2.93 | 80,607 |
| Sep 10 2024 | 3.00 | -0.06 | -1.96% | 3.06 | 3.09 | 2.91 | 113,518 |
| Sep 09 2024 | 3.06 | 0.47 | 18.15% | 2.70 | 3.12 | 2.59 | 373,274 |
| Sep 06 2024 | 2.59 | 0.08 | 3.19% | 2.53 | 2.66 | 2.40 | 117,385 |
| Sep 05 2024 | 2.51 | -0.03 | -1.18% | 2.55 | 2.59 | 2.45 | 63,432 |
| Sep 04 2024 | 2.54 | -0.09 | -3.42% | 2.61 | 2.65 | 2.52 | 74,306 |
| Sep 03 2024 | 2.63 | -0.01 | -0.30% | 2.75 | 2.78 | 2.57 | 111,105 |
| Aug 30 2024 | 2.638 | 0.00 | -0.08% | 2.68 | 2.74 | 2.58 | 79,309 |
| Aug 29 2024 | 2.64 | -0.11 | -4.00% | 2.86 | 2.95 | 2.5901 | 120,058 |
| Aug 28 2024 | 2.75 | 0.20 | 7.84% | 2.63 | 2.75 | 2.57 | 170,576 |
| Aug 27 2024 | 2.55 | -0.07 | -2.67% | 2.70 | 2.72 | 2.45 | 186,103 |
| Aug 26 2024 | 2.62 | -0.02 | -0.76% | 2.67 | 2.72 | 2.5601 | 49,929 |
| Aug 23 2024 | 2.64 | 0.05 | 1.93% | 2.59 | 2.64 | 2.51 | 37,844 |
| Aug 22 2024 | 2.59 | -0.01 | -0.38% | 2.62 | 2.68 | 2.51 | 61,499 |
| Aug 21 2024 | 2.60 | 0.13 | 5.26% | 2.45 | 2.60 | 2.45 | 65,128 |
| Aug 20 2024 | 2.47 | -0.11 | -4.26% | 2.60 | 2.60 | 2.45 | 57,855 |
| Aug 19 2024 | 2.58 | 0.19 | 7.95% | 2.40 | 2.58 | 2.3362 | 95,651 |
| Aug 16 2024 | 2.39 | -0.03 | -1.24% | 2.42 | 2.50 | 2.37 | 52,487 |
| Aug 15 2024 | 2.42 | 0.22 | 10.00% | 2.30 | 2.4499 | 2.30 | 92,511 |
| Aug 14 2024 | 2.20 | -0.11 | -4.76% | 2.35 | 2.35 | 2.18 | 61,841 |
| Aug 13 2024 | 2.31 | 0.21 | 10.00% | 2.17 | 2.31 | 2.1312 | 72,275 |
| Aug 12 2024 | 2.10 | -0.16 | -7.08% | 2.27 | 2.27 | 2.01 | 244,191 |
| Aug 09 2024 | 2.26 | 0.01 | 0.44% | 2.18 | 2.26 | 2.16 | 73,992 |
| Aug 08 2024 | 2.25 | 0.03 | 1.35% | 2.24 | 2.30 | 2.15 | 96,980 |
| Aug 07 2024 | 2.22 | -0.13 | -5.33% | 2.38 | 2.41 | 2.22 | 101,765 |
| Aug 06 2024 | 2.345 | -0.03 | -1.05% | 2.38 | 2.43 | 2.33 | 85,547 |
| Aug 05 2024 | 2.37 | -0.19 | -7.42% | 2.32 | 2.425 | 2.30 | 134,667 |
| Aug 02 2024 | 2.56 | -0.10 | -3.76% | 2.59 | 2.6656 | 2.51 | 125,178 |
| Aug 01 2024 | 2.66 | -0.14 | -5.00% | 2.80 | 2.8315 | 2.60 | 172,974 |
| Jul 31 2024 | 2.80 | 0.03 | 1.08% | 2.82 | 2.87 | 2.73 | 97,605 |
| Jul 30 2024 | 2.77 | -0.17 | -5.78% | 2.92 | 2.99 | 2.77 | 76,269 |
| Jul 29 2024 | 2.94 | 0.09 | 3.16% | 2.84 | 3.1299 | 2.80 | 216,719 |
| Jul 26 2024 | 2.85 | 0.01 | 0.35% | 2.84 | 2.9439 | 2.77 | 123,715 |
| Jul 25 2024 | 2.84 | -0.48 | -14.46% | 3.35 | 3.35 | 2.81 | 562,933 |
| Jul 24 2024 | 3.32 | 0.35 | 11.78% | 2.87 | 3.38 | 2.8229 | 506,511 |
| Jul 23 2024 | 2.97 | -0.03 | -1.00% | 3.04 | 3.04 | 2.91 | 54,489 |
| Jul 22 2024 | 3.00 | 0.28 | 10.29% | 2.78 | 3.0695 | 2.75 | 110,423 |
| Jul 19 2024 | 2.72 | -0.08 | -2.86% | 2.80 | 2.82 | 2.6901 | 33,817 |
| Jul 18 2024 | 2.80 | -0.12 | -4.11% | 2.89 | 2.97 | 2.74 | 72,822 |
| Jul 17 2024 | 2.92 | -0.20 | -6.41% | 3.07 | 3.145 | 2.83 | 153,141 |
| Jul 16 2024 | 3.12 | 0.10 | 3.31% | 3.02 | 3.18 | 3.00 | 91,215 |
| Jul 15 2024 | 3.02 | 0.05 | 1.68% | 3.02 | 3.13 | 2.92 | 100,072 |
| Jul 12 2024 | 2.97 | 0.12 | 4.21% | 2.92 | 3.17 | 2.91 | 236,324 |
| Jul 11 2024 | 2.85 | 0.14 | 5.17% | 2.74 | 2.92 | 2.7237 | 87,138 |
| Jul 10 2024 | 2.71 | 0.04 | 1.50% | 2.69 | 2.748 | 2.65 | 50,650 |
| Jul 09 2024 | 2.67 | -0.03 | -1.11% | 2.70 | 2.73 | 2.64 | 74,308 |
| Jul 08 2024 | 2.70 | -0.07 | -2.53% | 2.78 | 2.9317 | 2.70 | 175,070 |
| Jul 05 2024 | 2.77 | 0.10 | 3.75% | 2.64 | 2.77 | 2.64 | 61,533 |
| Jul 03 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.73 | 2.67 | 25,477 |
| Jul 02 2024 | 2.67 | -0.02 | -0.74% | 2.73 | 2.7499 | 2.6153 | 92,562 |
| Jul 01 2024 | 2.69 | 0.08 | 3.07% | 2.65 | 2.72 | 2.60 | 76,977 |
| Jun 28 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.61 | 2.61 | 0 |
| Jun 27 2024 | 2.61 | 0.05 | 1.95% | 2.57 | 2.61 | 2.53 | 81,111 |
| Jun 26 2024 | 2.56 | 0.01 | 0.39% | 2.55 | 2.66 | 2.49 | 137,531 |
| Jun 25 2024 | 2.55 | -0.10 | -3.77% | 2.66 | 2.73 | 2.54 | 68,618 |
| Jun 24 2024 | 2.65 | -0.08 | -2.93% | 2.73 | 2.7499 | 2.60 | 120,580 |
| Jun 21 2024 | 2.73 | -0.02 | -0.73% | 2.68 | 2.78 | 2.68 | 125,693 |
