Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 6.040 6.060 5.900 5.920 150,233 -0.12(-1.99%)
May 27, 2010 5.910 6.040 5.780 6.040 91,599 +0.27(+4.68%)
May 26, 2010 5.650 5.940 5.650 5.770 61,287 +0.13(+2.30%)
May 25, 2010 5.500 5.660 5.360 5.640 151,080 -0.03(-0.53%)
May 24, 2010 5.840 5.920 5.660 5.670 73,988 -0.16(-2.74%)
May 21, 2010 5.710 5.990 5.550 5.830 173,828 +0.03(+0.52%)
May 20, 2010 5.850 6.040 5.800 5.800 92,485 -0.39(-6.30%)
May 19, 2010 6.030 6.270 5.750 6.190 216,249 +0.16(+2.65%)
May 18, 2010 6.310 6.320 6.010 6.030 96,309 -0.25(-3.98%)
May 17, 2010 6.300 6.400 5.960 6.280 115,250 +0.05(+0.80%)
May 14, 2010 6.400 6.430 6.050 6.230 203,950 -0.26(-4.01%)
May 13, 2010 6.620 6.720 6.465 6.490 199,723 -0.11(-1.67%)
May 12, 2010 6.370 6.650 6.310 6.600 215,354 +0.31(+4.93%)
May 11, 2010 5.990 6.340 5.790 6.290 276,981 +0.29(+4.83%)
May 10, 2010 5.841 6.020 5.671 6.000 162,117 +0.53(+9.69%)
May 07, 2010 5.900 5.970 5.260 5.470 279,645 -0.51(-8.53%)
May 06, 2010 6.010 6.100 5.550 5.980 312,622 -0.10(-1.64%)
May 05, 2010 6.000 6.260 5.900 6.080 208,290 -0.18(-2.88%)
May 04, 2010 6.660 6.660 6.200 6.260 160,964 -0.44(-6.57%)
May 03, 2010 6.510 6.730 6.480 6.700 151,289 +0.23(+3.55%)
Apr 30, 2010 6.690 6.730 6.260 6.470 266,054 -0.26(-3.86%)
Apr 29, 2010 6.090 6.750 6.060 6.730 822,831 +0.72(+11.98%)
Apr 28, 2010 6.050 6.080 5.850 6.010 172,977 -0.03(-0.50%)
Apr 27, 2010 5.970 6.100 5.850 6.040 227,440 +0.05(+0.80%)
Apr 26, 2010 6.050 6.050 5.921 5.992 167,136 -0.05(-0.79%)
Apr 23, 2010 6.120 6.120 5.960 6.040 95,398 -0.06(-0.98%)
Apr 22, 2010 5.770 6.200 5.630 6.100 377,849 +0.27(+4.63%)
Apr 21, 2010 6.030 6.030 5.754 5.830 108,494 -0.17(-2.83%)
Apr 20, 2010 5.750 6.020 5.700 6.000 176,125 +0.28(+4.90%)
Apr 19, 2010 5.670 5.780 5.430 5.720 166,415 -0.01(-0.17%)
Apr 16, 2010 5.800 5.800 5.550 5.730 160,818 -0.07(-1.21%)
Apr 15, 2010 5.740 5.899 5.660 5.800 94,889 +0.05(+0.87%)
Apr 14, 2010 5.440 5.800 5.420 5.750 510,116 +0.38(+7.08%)
Apr 13, 2010 5.300 5.400 5.250 5.370 151,180 +0.12(+2.29%)
Apr 12, 2010 5.210 5.400 5.170 5.250 593,319 +0.34(+6.92%)
Apr 09, 2010 4.930 5.050 4.850 4.910 97,088 +0.01(+0.20%)
Apr 08, 2010 4.810 5.050 4.760 4.900 181,307 +0.08(+1.66%)
Apr 07, 2010 4.670 4.880 4.670 4.820 68,484 +0.15(+3.21%)
Apr 06, 2010 4.650 4.800 4.650 4.670 56,845 +0.01(+0.21%)
Apr 05, 2010 4.890 4.890 4.650 4.660 305,079 -0.14(-2.92%)
Apr 01, 2010 4.680 4.800 4.800 4.800 457,100 +0.14(+3.00%)
Mar 31, 2010 4.730 4.750 4.650 4.660 24,652 -0.09(-1.89%)
Mar 30, 2010 4.700 4.770 4.700 4.750 17,781 +0.05(+1.06%)
Mar 29, 2010 4.690 4.740 4.680 4.700 8,195 +0.03(+0.64%)
Mar 26, 2010 4.770 4.820 4.650 4.670 40,724 -0.09(-1.89%)
Mar 25, 2010 4.900 4.900 4.745 4.760 66,340 -0.14(-2.86%)
Mar 24, 2010 4.770 4.900 4.770 4.900 93,281 +0.13(+2.73%)
Mar 23, 2010 4.480 4.790 4.480 4.770 61,413 +0.30(+6.71%)
Mar 22, 2010 4.610 4.610 4.460 4.470 84,099 -0.13(-2.83%)
Mar 19, 2010 4.770 4.780 4.570 4.600 84,818 -0.15(-3.16%)
Mar 18, 2010 4.740 4.771 4.730 4.750 22,354 +0.03(+0.64%)
Mar 17, 2010 4.740 4.770 4.720 4.720 34,554 +0.00(+0.00%)
Mar 16, 2010 4.700 4.720 4.590 4.720 38,388 +0.07(+1.51%)
Mar 15, 2010 4.640 4.860 4.630 4.650 83,751 -0.18(-3.73%)
Mar 12, 2010 4.950 4.950 4.810 4.830 44,425 -0.10(-2.03%)
Mar 11, 2010 4.920 4.950 4.810 4.930 47,394 -0.02(-0.40%)
Mar 10, 2010 4.910 4.950 4.870 4.950 57,416 +0.03(+0.61%)
Mar 09, 2010 4.750 5.000 4.670 4.920 117,930 +0.16(+3.36%)
Mar 08, 2010 4.740 4.760 4.660 4.760 110,458 +0.05(+1.06%)
Mar 05, 2010 4.690 4.840 4.630 4.710 117,857 +0.03(+0.64%)
Mar 04, 2010 4.550 4.690 4.550 4.680 41,269 +0.04(+0.86%)
Mar 03, 2010 4.750 4.750 4.620 4.640 37,028 -0.09(-1.90%)
Mar 02, 2010 4.600 4.850 4.600 4.730 96,068 +0.15(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.