GSI Technology, Inc. (GSIT) NASDAQ
10.45
-0.455(-4.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
GSIT Historical Return
If you invested $1000 in GSI Technology, Inc. (GSIT) 10 years ago, it would be worth $2,580.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,704.73, while $1000 invested 1 year ago would be worth $3,317.46. This corresponds to total returns of 158.02%, 70.47%, 231.75%, respectively, with annualized returns of 9.94%, 11.25%, 231.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GSIT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 10.8 | 10.45 | 10.45 | 11.6 | 10.44 | 1.72M |
| June 01, 2026 | 9.77 | 10.91 | 10.91 | 11.45 | 9.66 | 2.08M |
| May 29, 2026 | 10.78 | 9.93 | 9.93 | 10.78 | 9.55 | 1.85M |
| May 28, 2026 | 10.14 | 10.64 | 10.64 | 11.07 | 10.1 | 1.66M |
| May 27, 2026 | 11.04 | 10.33 | 10.33 | 11.63 | 10 | 2.83M |
| May 26, 2026 | 10.3 | 10.55 | 10.55 | 11.31 | 9.99 | 3.43M |
| May 22, 2026 | 9.97 | 9.66 | 9.66 | 11.12 | 9.48 | 5.78M |
| May 21, 2026 | 9.04 | 9.27 | 9.27 | 9.63 | 8.9 | 1.32M |
| May 20, 2026 | 8.9 | 9.12 | 9.12 | 9.2 | 8.51 | 1.26M |
| May 19, 2026 | 8.87 | 8.66 | 8.66 | 8.98 | 8.31 | 1.42M |
| May 18, 2026 | 9.83 | 8.96 | 8.96 | 9.87 | 8.82 | 1.47M |
| May 15, 2026 | 9.91 | 9.64 | 9.64 | 10.82 | 9.56 | 1.99M |
| May 14, 2026 | 12.03 | 10.86 | 10.86 | 12.07 | 9.96 | 4.3M |
| May 13, 2026 | 11.63 | 12.26 | 12.26 | 13 | 10.8 | 4.36M |
| May 12, 2026 | 12.03 | 11.54 | 11.54 | 12.12 | 10.41 | 4.81M |
| May 11, 2026 | 9.29 | 11.72 | 11.72 | 12.42 | 9.29 | 12.89M |
| May 08, 2026 | 7.75 | 8.45 | 8.45 | 8.53 | 7.53 | 1.4M |
| May 07, 2026 | 8.7 | 8.14 | 8.14 | 8.76 | 7.87 | 1.47M |
| May 06, 2026 | 8.16 | 8.8 | 8.8 | 8.86 | 7.96 | 1.09M |
| May 05, 2026 | 7.8 | 8 | 8 | 8.06 | 7.47 | 805,760 |
| May 04, 2026 | 8.25 | 7.81 | 7.81 | 8.4 | 7.67 | 1.46M |
| May 01, 2026 | 7.39 | 8.18 | 8.18 | 8.23 | 7.2 | 1.66M |
| April 30, 2026 | 7.14 | 7.45 | 7.45 | 7.5 | 7.02 | 838,789 |
| April 29, 2026 | 7.13 | 7.09 | 7.09 | 7.2 | 6.85 | 494,292 |
| April 28, 2026 | 7.15 | 7.11 | 7.11 | 7.44 | 6.85 | 950,143 |
| April 27, 2026 | 7.77 | 7.18 | 7.18 | 7.77 | 7.12 | 946,852 |
| April 24, 2026 | 6.9 | 7.83 | 7.83 | 7.97 | 6.88 | 1.51M |
| April 23, 2026 | 7.44 | 6.71 | 6.71 | 7.48 | 6.54 | 909,042 |
| April 22, 2026 | 6.74 | 7.55 | 7.55 | 7.97 | 6.7 | 2.26M |
| April 21, 2026 | 6.59 | 6.53 | 6.53 | 6.82 | 6.48 | 727,404 |
| April 20, 2026 | 6.46 | 6.46 | 6.46 | 6.71 | 6.37 | 618,930 |
| April 17, 2026 | 6.54 | 6.48 | 6.48 | 6.73 | 6.38 | 603,568 |
| April 16, 2026 | 6.44 | 6.41 | 6.41 | 6.52 | 6.24 | 537,806 |
| April 15, 2026 | 6.22 | 6.35 | 6.35 | 6.48 | 6.16 | 527,257 |
| April 14, 2026 | 6.18 | 6.25 | 6.25 | 6.36 | 6.09 | 661,592 |
| April 13, 2026 | 5.52 | 6.18 | 6.18 | 6.19 | 5.46 | 780,176 |
| April 10, 2026 | 5.65 | 5.6 | 5.6 | 5.83 | 5.59 | 407,718 |
| April 09, 2026 | 5.44 | 5.58 | 5.58 | 5.83 | 5.44 | 580,864 |
| April 08, 2026 | 5.49 | 5.44 | 5.44 | 5.74 | 5.41 | 710,330 |
| April 07, 2026 | 5.39 | 5.16 | 5.16 | 5.4 | 5.14 | 461,800 |
| April 06, 2026 | 5.47 | 5.43 | 5.43 | 5.61 | 5.22 | 562,233 |
| April 02, 2026 | 5.02 | 5.44 | 5.44 | 5.54 | 5.02 | 435,088 |
| April 01, 2026 | 5.28 | 5.27 | 5.27 | 5.43 | 5.2 | 517,160 |
| March 31, 2026 | 4.86 | 5.14 | 5.14 | 5.17 | 4.82 | 536,725 |
| March 30, 2026 | 5.3 | 4.79 | 4.79 | 5.37 | 4.64 | 880,940 |
| March 27, 2026 | 5.77 | 5.27 | 5.27 | 5.91 | 5.14 | 1.36M |
| March 26, 2026 | 6.16 | 5.88 | 5.88 | 6.36 | 5.77 | 857,483 |
| March 25, 2026 | 6.03 | 6.3 | 6.3 | 6.38 | 6 | 757,659 |
| March 24, 2026 | 5.89 | 5.96 | 5.96 | 6.03 | 5.7 | 538,296 |
| March 23, 2026 | 5.82 | 5.97 | 5.97 | 6.12 | 5.7 | 918,647 |
| March 20, 2026 | 6.15 | 5.83 | 5.83 | 6.21 | 5.67 | 1.26M |
| March 19, 2026 | 5.78 | 6.23 | 6.23 | 6.32 | 5.5 | 2.07M |
| March 18, 2026 | 7.97 | 5.93 | 5.93 | 8.03 | 5.9 | 3.93M |
| March 17, 2026 | 9.55 | 8.49 | 8.49 | 10.09 | 8.44 | 1.97M |
| March 16, 2026 | 8.77 | 9.77 | 9.77 | 10.11 | 8.77 | 2.23M |
| March 13, 2026 | 8.19 | 8.51 | 8.51 | 9.05 | 8.19 | 1.17M |
| March 12, 2026 | 8.46 | 8.19 | 8.19 | 9.02 | 8.15 | 847,610 |
| March 11, 2026 | 8.55 | 8.6 | 8.6 | 8.74 | 8.32 | 424,256 |
| March 10, 2026 | 8.6 | 8.6 | 8.6 | 9.04 | 8.5 | 549,104 |
| March 09, 2026 | 7.77 | 8.69 | 8.69 | 8.69 | 7.7 | 508,013 |
