GSI Technology, Inc. (GSIT) NASDAQ
Currency In USD
AD
- 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 $1,141.94 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,000, while $1000 invested 1 year ago would be worth $1,599.4. This corresponds to total returns of 14.19%, 0%, 59.94%, respectively, with annualized returns of 1.34%, 0%, 59.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GSIT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.44 | 5.11 | 5.11 | 5.5 | 5.09 | 723,469 |
| September 10, 2026 | 5.37 | 5.31 | 5.31 | 5.6 | 5.3 | 406,568 |
| September 09, 2026 | 5.62 | 5.6 | 5.6 | 5.84 | 5.53 | 463,756 |
| September 08, 2026 | 5.46 | 5.63 | 5.63 | 5.65 | 5.44 | 552,665 |
| September 04, 2026 | 5.35 | 5.35 | 5.35 | 5.45 | 5.17 | 657,350 |
| September 03, 2026 | 5.4 | 5.33 | 5.33 | 5.51 | 5.29 | 0 |
| September 02, 2026 | 5.39 | 5.34 | 5.34 | 5.44 | 5.28 | 322,568 |
| September 01, 2026 | 5.42 | 5.34 | 5.34 | 5.46 | 5.27 | 313,008 |
| August 31, 2026 | 5.7 | 5.54 | 5.54 | 5.82 | 5.52 | 393,618 |
| August 28, 2026 | 5.87 | 5.7 | 5.7 | 5.91 | 5.68 | 393,044 |
| August 27, 2026 | 6.08 | 5.94 | 5.94 | 6.17 | 5.87 | 285,111 |
| August 26, 2026 | 5.89 | 5.83 | 5.83 | 6.02 | 5.79 | 239,395 |
| August 25, 2026 | 5.74 | 5.96 | 5.96 | 5.97 | 5.73 | 333,303 |
| August 24, 2026 | 5.84 | 5.72 | 5.72 | 5.89 | 5.63 | 369,171 |
| August 21, 2026 | 6.08 | 5.99 | 5.99 | 6.17 | 5.81 | 453,190 |
| August 20, 2026 | 5.94 | 5.95 | 5.95 | 5.96 | 5.7 | 524,705 |
| August 19, 2026 | 6.4 | 5.97 | 5.97 | 6.41 | 5.96 | 0 |
| August 18, 2026 | 6.46 | 6.32 | 6.32 | 6.62 | 6.22 | 469,899 |
| August 17, 2026 | 7.01 | 6.78 | 6.78 | 7.1 | 6.71 | 466,147 |
| August 14, 2026 | 6.73 | 7.03 | 7.03 | 7.24 | 6.7 | 582,919 |
| August 13, 2026 | 6.56 | 6.76 | 6.76 | 6.89 | 6.56 | 591,365 |
| August 12, 2026 | 6.79 | 6.64 | 6.64 | 6.86 | 6.56 | 0 |
| August 11, 2026 | 6.7 | 6.59 | 6.59 | 6.74 | 6.43 | 0 |
| August 10, 2026 | 6.71 | 6.64 | 6.64 | 6.85 | 6.58 | 405,843 |
| August 07, 2026 | 6.72 | 6.72 | 6.72 | 6.97 | 6.61 | 0 |
| August 06, 2026 | 6.32 | 6.63 | 6.63 | 6.82 | 6.23 | 640,344 |
| August 05, 2026 | 6.74 | 6.53 | 6.53 | 6.79 | 6.44 | 568,197 |
| August 04, 2026 | 6.3 | 6.83 | 6.83 | 6.93 | 6.3 | 1.12M |
| August 03, 2026 | 5.62 | 6.07 | 6.07 | 6.12 | 5.59 | 530,488 |
| July 31, 2026 | 5.43 | 5.61 | 5.61 | 6.09 | 5.33 | 1.09M |
| July 30, 2026 | 5.41 | 5.84 | 5.84 | 6.01 | 5.41 | 1.07M |
| July 29, 2026 | 5.44 | 5.25 | 5.25 | 5.75 | 5.18 | 608,705 |
| July 28, 2026 | 5.71 | 5.5 | 5.5 | 5.71 | 5.32 | 830,000 |
| July 27, 2026 | 5.78 | 5.79 | 5.79 | 6 | 5.53 | 452,446 |
| July 23, 2026 | 6.09 | 6.06 | 6.06 | 6.22 | 6 | 414,610 |
| July 22, 2026 | 6.03 | 6.21 | 6.21 | 6.48 | 6.03 | 480,658 |
| July 21, 2026 | 5.72 | 6.25 | 6.25 | 6.35 | 5.72 | 888,678 |
| July 20, 2026 | 5.53 | 5.57 | 5.57 | 5.7 | 5.5 | 437,083 |
| July 17, 2026 | 5.21 | 5.45 | 5.45 | 5.71 | 5.06 | 695,121 |
| July 16, 2026 | 5.93 | 5.39 | 5.39 | 5.99 | 5.3 | 1.19M |
| July 15, 2026 | 6.25 | 6.14 | 6.14 | 6.39 | 5.87 | 839,629 |
| July 14, 2026 | 6.21 | 6.2 | 6.2 | 6.33 | 6.15 | 476,681 |
| July 13, 2026 | 6.45 | 6.06 | 6.06 | 6.52 | 6.05 | 516,817 |
| July 10, 2026 | 6.82 | 6.58 | 6.58 | 6.83 | 6.43 | 556,072 |
| July 09, 2026 | 6.74 | 6.77 | 6.77 | 6.9 | 6.62 | 677,335 |
| July 08, 2026 | 6.25 | 6.55 | 6.55 | 6.59 | 6.15 | 816,727 |
| July 07, 2026 | 6.68 | 6.44 | 6.44 | 6.68 | 6.03 | 1.54M |
| July 06, 2026 | 6.96 | 6.84 | 6.84 | 7.18 | 6.83 | 793,131 |
| July 02, 2026 | 7.24 | 6.82 | 6.82 | 7.82 | 6.71 | 1.92M |
| July 01, 2026 | 7.54 | 7.27 | 7.27 | 7.68 | 7.25 | 1.05M |
| June 30, 2026 | 6.99 | 7.73 | 7.73 | 7.77 | 6.99 | 1.6M |
| June 29, 2026 | 6.76 | 6.85 | 6.85 | 6.98 | 6.37 | 1.03M |
| June 26, 2026 | 6.59 | 6.84 | 6.84 | 6.96 | 6.59 | 5.03M |
| June 25, 2026 | 6.8 | 6.89 | 6.89 | 7.03 | 6.44 | 1.43M |
| June 24, 2026 | 6.8 | 6.63 | 6.63 | 6.83 | 6.39 | 1.28M |
| June 23, 2026 | 6.9 | 6.87 | 6.87 | 7.27 | 6.81 | 892,051 |
| June 22, 2026 | 7.58 | 7.36 | 7.36 | 7.69 | 7.23 | 922,643 |
| June 18, 2026 | 7.7 | 7.58 | 7.58 | 7.82 | 7.36 | 831,642 |
| June 17, 2026 | 7.49 | 7.32 | 7.32 | 7.77 | 7.3 | 1.06M |
| June 16, 2026 | 7.97 | 7.55 | 7.55 | 8.15 | 7.54 | 873,456 |
AD
