GSI Technology, Inc. - GSIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	2.98	2.87	2.87	3.05	2.85	195,950
April 24, 2025	2.74	3	3	3.04	2.67	251,999
April 23, 2025	2.7	2.74	2.74	2.76	2.66	70,791
April 22, 2025	2.58	2.62	2.62	2.75	2.58	144,200
April 21, 2025	2.59	2.59	2.59	2.67	2.5	177,300
April 17, 2025	2.74	2.61	2.61	2.74	2.58	95,749
April 16, 2025	2.77	2.74	2.74	2.84	2.65	152,449
April 15, 2025	2.77	2.81	2.81	2.85	2.74	166,800
April 14, 2025	2.66	2.77	2.77	2.8	2.52	290,861
April 11, 2025	2.54	2.6	2.6	2.6	2.38	244,036
April 10, 2025	2.29	2.51	2.51	2.52	2.19	241,309
April 09, 2025	2.18	2.36	2.36	2.55	2.04	318,379
April 08, 2025	2	2.17	2.17	2.18	1.99	235,043
April 07, 2025	1.68	2	2	2.01	1.62	271,194
April 04, 2025	1.9	1.8	1.8	1.95	1.78	184,903
April 03, 2025	1.98	1.98	1.98	2.03	1.9	181,499
April 02, 2025	2.03	2.1	2.1	2.18	2.03	75,646
April 01, 2025	2.05	2.08	2.08	2.13	2.03	54,427
March 31, 2025	2.05	2.03	2.03	2.09	1.9	144,401
March 28, 2025	2.21	2.14	2.14	2.21	2.03	167,868
March 27, 2025	2.26	2.19	2.19	2.28	2.17	140,215
March 26, 2025	2.37	2.25	2.25	2.4	2.25	99,300
March 25, 2025	2.5	2.37	2.37	2.5	2.36	125,000
March 24, 2025	2.48	2.48	2.48	2.54	2.43	128,900
March 21, 2025	2.47	2.47	2.47	2.53	2.44	74,972
March 20, 2025	2.6	2.51	2.51	2.64	2.48	103,893
March 19, 2025	2.56	2.67	2.67	2.68	2.56	52,245
March 18, 2025	2.65	2.56	2.56	2.67	2.55	47,645
March 17, 2025	2.6	2.68	2.68	2.76	2.6	122,100
March 14, 2025	2.44	2.6	2.6	2.62	2.44	116,814
March 13, 2025	2.44	2.39	2.39	2.47	2.37	135,807
March 12, 2025	2.39	2.4	2.4	2.48	2.36	100,466
March 11, 2025	2.36	2.37	2.37	2.43	2.3	125,652
March 10, 2025	2.51	2.36	2.36	2.53	2.3	186,468
March 07, 2025	2.55	2.56	2.56	2.67	2.42	253,199
March 06, 2025	2.66	2.58	2.58	2.73	2.56	112,131
March 05, 2025	2.63	2.7	2.7	2.71	2.56	106,230
March 04, 2025	2.65	2.6	2.6	2.69	2.55	269,427
March 03, 2025	2.87	2.66	2.66	2.9	2.65	223,558
February 28, 2025	2.85	2.86	2.86	2.96	2.75	128,232
February 27, 2025	3.02	2.8	2.8	3.1	2.78	134,386
February 26, 2025	3.01	3.01	3.01	3.1	2.96	104,787
February 25, 2025	3.15	2.99	2.99	3.15	2.92	305,881
February 24, 2025	3.36	3.14	3.14	3.37	3.14	194,907
February 21, 2025	3.65	3.39	3.39	3.7	3.38	238,956
February 20, 2025	3.65	3.65	3.65	3.68	3.48	125,061
February 19, 2025	3.5	3.66	3.66	3.74	3.4	372,630
February 18, 2025	3.58	3.42	3.42	3.67	3.34	378,800
February 14, 2025	3.45	3.46	3.46	3.58	3.33	320,356
February 13, 2025	3.41	3.41	3.41	3.45	3.27	251,207
February 12, 2025	3.11	3.33	3.33	3.4	3.11	298,344
February 11, 2025	3.17	3.18	3.18	3.34	3.1	185,441
February 10, 2025	3.15	3.17	3.17	3.2	3.08	153,777
February 07, 2025	3.24	3.12	3.12	3.24	3.07	226,276
February 06, 2025	3.12	3.15	3.15	3.24	3.02	445,888
February 05, 2025	3.06	3.11	3.11	3.12	2.98	198,689
February 04, 2025	2.92	3.01	3.01	3.1	2.84	301,032
February 03, 2025	2.76	2.84	2.84	2.94	2.66	291,712
January 31, 2025	2.86	2.8	2.8	2.94	2.75	333,178
January 30, 2025	2.9	2.92	2.92	3.02	2.76	626,160

GSI Technology, Inc. (GSIT) NASDAQ