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 $761.9 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $840.34, while $1000 invested 1 year ago would be worth $310.32. This corresponds to total returns of -23.81%, -15.97%, -68.97%, respectively, with annualized returns of -2.68%, -3.42%, -68.97%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.11 | 4.11 | 4.11 | 4.16 | 4 | 235,413 |
| October 20, 2026 | 4.02 | 4.03 | 4.03 | 4.1 | 3.9 | 303,999 |
| October 19, 2026 | 4.16 | 4.06 | 4.06 | 4.18 | 3.97 | 488,683 |
| October 16, 2026 | 4.26 | 4.02 | 4.02 | 4.26 | 4.01 | 387,231 |
| October 15, 2026 | 4.15 | 4.3 | 4.3 | 4.3 | 4.04 | 437,082 |
| October 14, 2026 | 4.4 | 4.23 | 4.23 | 4.41 | 4.06 | 976,873 |
| October 13, 2026 | 4.44 | 4.49 | 4.49 | 4.55 | 4.35 | 454,647 |
| October 12, 2026 | 4.75 | 4.5 | 4.5 | 4.77 | 4.42 | 892,920 |
| October 09, 2026 | 5.08 | 4.81 | 4.81 | 5.08 | 4.69 | 680,998 |
| October 08, 2026 | 5.3 | 4.93 | 4.93 | 5.32 | 4.9 | 770,670 |
| October 07, 2026 | 5.36 | 5.39 | 5.39 | 5.44 | 5.33 | 267,872 |
| October 06, 2026 | 5.72 | 5.58 | 5.58 | 5.76 | 5.56 | 285,438 |
| October 05, 2026 | 5.62 | 5.64 | 5.64 | 5.68 | 5.45 | 378,363 |
| October 02, 2026 | 5.65 | 5.61 | 5.61 | 5.77 | 5.59 | 403,439 |
| October 01, 2026 | 5.49 | 5.46 | 5.46 | 5.57 | 5.28 | 389,138 |
| September 30, 2026 | 5.54 | 5.45 | 5.45 | 5.54 | 5.41 | 251,001 |
| September 29, 2026 | 5.52 | 5.46 | 5.46 | 5.57 | 5.41 | 327,145 |
| September 28, 2026 | 5.52 | 5.43 | 5.43 | 5.55 | 5.39 | 286,344 |
| September 25, 2026 | 5.56 | 5.61 | 5.61 | 5.67 | 5.53 | 309,977 |
| September 24, 2026 | 5.5 | 5.51 | 5.51 | 5.56 | 5.39 | 332,183 |
| September 23, 2026 | 5.78 | 5.63 | 5.63 | 5.83 | 5.57 | 323,623 |
| September 22, 2026 | 5.58 | 5.86 | 5.86 | 5.87 | 5.56 | 446,983 |
| September 21, 2026 | 5.45 | 5.57 | 5.57 | 5.61 | 5.34 | 540,019 |
| September 18, 2026 | 5.24 | 5.32 | 5.32 | 5.33 | 5.14 | 1.23M |
| September 17, 2026 | 5.04 | 5.22 | 5.22 | 5.33 | 5.01 | 505,600 |
| September 16, 2026 | 4.99 | 4.81 | 4.81 | 5 | 4.75 | 795,591 |
| September 15, 2026 | 4.98 | 4.9 | 4.9 | 5.05 | 4.89 | 565,465 |
| 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 |
AD
