GSI Technology, Inc. (GSIT) NASDAQ

7.68

-0.2(-2.54%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 20267.897.857.858.087.661.06M
January 08, 20267.677.697.698.167.61806,376
January 07, 20267.777.727.728.037.51890,436
January 06, 20267.497.767.7687.211.85M
January 05, 20266.867.437.437.576.851.68M
January 02, 20266.376.736.736.796.361.27M
December 31, 20256.46.216.216.626.21.68M
December 30, 20256.766.446.446.896.431.75M
December 29, 20257.286.96.97.286.333.69M
December 26, 20256.657.657.658.726.5119.53M
December 24, 20256.046.066.066.125.88346,942
December 23, 20255.956.066.066.125.91465,668
December 22, 20255.91666.315.78829,416
December 19, 20255.75.945.946.085.71.17M
December 18, 20255.425.625.625.835.42889,122
December 17, 20255.475.285.285.585.261.09M
December 16, 20255.275.435.435.555.27975,105
December 15, 20255.825.355.355.885.341.21M
December 12, 20256.275.745.746.435.741.09M
December 11, 20256.56.386.386.536.3626,349
December 10, 20257.066.566.567.096.49827,427
December 09, 20256.927.147.147.256.73618,940
December 08, 20256.886.866.867.046.69555,300
December 05, 20257.226.756.757.46.66828,360
December 04, 20256.617.157.157.166.521.08M
December 03, 20256.136.686.686.715.96644,462
December 02, 20256.126.126.126.436.12590,257
December 01, 20256.216.076.076.336.06568,600
November 28, 20256.316.366.366.686.27497,244
November 26, 20256.066.296.296.35.96895,534
November 25, 20256.04666.15.631.15M
November 24, 20256.116.076.076.155.771.2M
November 21, 20256.756.116.116.956.041.76M
November 20, 20257.356.876.877.776.86887,800
November 19, 20257.417.077.077.657.04731,438
November 18, 20257.267.347.347.757.25766,545
November 17, 20257.337.47.47.537.19646,948
November 14, 202577.537.537.66.721.46M
November 13, 20258.247.517.518.247.361.51M
November 12, 20258.088.368.368.457.861.18M
November 11, 20258.357.997.998.357.84993,806
November 10, 20258.828.328.328.848.041.26M
November 07, 20258.068.638.638.637.91.25M
November 06, 20259.018.398.399.158.081.59M
November 05, 20258.88.988.989.028.031.69M
November 04, 20259.18.768.769.398.732.27M
November 03, 20258.959.79.79.738.283.48M
October 31, 2025109.099.0910.538.995.99M
October 30, 202511.3711.0611.0612.6310.48.08M
October 29, 202511.7611.611.613.310.79.44M
October 28, 202511.6511.4311.4312.211.016.12M
October 27, 20251012.0512.0513.139.921.3M
October 24, 202510.799.239.2311.689.157.62M
October 23, 202512.1311.4211.4212.1310.629.05M
October 22, 202510.1912.8912.8913.710.1127.6M
October 21, 202515.6810.8610.8617.1410.5960.78M
October 20, 20257.512.9712.9718.157.34115.84M
October 17, 20254.825.085.085.14.8421,311
October 16, 20255.414.954.955.54.81453,523
October 15, 20254.675.315.315.364.6608,815
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved