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 $1,140.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,005.38, while $1000 invested 1 year ago would be worth $1,416.67. This corresponds to total returns of 14.02%, 0.54%, 41.67%, respectively, with annualized returns of 1.32%, 0.11%, 41.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 8.45 | 8.07 | 8.07 | 8.53 | 7.99 | 1.14M |
| June 12, 2026 | 7.86 | 7.89 | 7.89 | 7.96 | 7.61 | 887,778 |
| June 11, 2026 | 7.47 | 7.93 | 7.93 | 7.95 | 7.32 | 1.14M |
| June 10, 2026 | 7.39 | 7.29 | 7.29 | 7.85 | 7.22 | 974,102 |
| June 09, 2026 | 8.28 | 7.63 | 7.63 | 8.34 | 7.08 | 1.48M |
| June 08, 2026 | 8.4 | 8.02 | 8.02 | 8.66 | 8.01 | 1.25M |
| June 05, 2026 | 9.2 | 8.01 | 8.01 | 9.22 | 7.94 | 0 |
| June 04, 2026 | 9.38 | 9.55 | 9.55 | 9.66 | 8.7 | 1.3M |
| June 03, 2026 | 10.42 | 9.76 | 9.76 | 10.63 | 9.7 | 1.49M |
| 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 |
AD
