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 31, 2007 4.350 4.350 4.220 4.230 32,479 -0.04(-0.94%)
May 30, 2007 4.200 4.390 4.200 4.270 1,006,136 +0.07(+1.67%)
May 29, 2007 4.660 4.760 4.190 4.200 195,864 -0.46(-9.87%)
May 25, 2007 5.360 5.360 4.400 4.660 252,227 -0.84(-15.27%)
May 24, 2007 5.160 5.560 5.160 5.500 29,117 +0.27(+5.16%)
May 23, 2007 5.500 5.880 5.090 5.230 92,209 -0.26(-4.74%)
May 22, 2007 5.690 5.750 5.400 5.490 53,442 -0.21(-3.68%)
May 21, 2007 5.820 5.820 5.670 5.700 44,236 -0.08(-1.38%)
May 18, 2007 5.610 5.900 5.610 5.780 7,035 -0.02(-0.34%)
May 17, 2007 5.580 5.800 5.580 5.800 10,600 +0.01(+0.17%)
May 16, 2007 5.670 5.810 5.560 5.790 7,920 +0.17(+3.02%)
May 15, 2007 5.600 5.800 5.470 5.620 11,274 -0.06(-1.06%)
May 14, 2007 5.640 5.810 5.370 5.680 26,884 +0.19(+3.46%)
May 11, 2007 5.420 5.560 5.350 5.490 524,827 +0.11(+2.04%)
May 10, 2007 5.480 5.740 5.380 5.380 13,365 -0.08(-1.47%)
May 09, 2007 5.500 5.800 5.460 5.460 31,385 +0.10(+1.87%)
May 08, 2007 5.350 5.360 5.350 5.360 696 +0.00(+0.00%)
May 07, 2007 5.460 5.490 5.350 5.360 13,837 -0.01(-0.19%)
May 04, 2007 5.480 5.500 5.320 5.370 12,100 -0.10(-1.83%)
May 03, 2007 5.300 5.470 5.160 5.470 11,363 +0.17(+3.21%)
May 02, 2007 5.240 5.390 5.030 5.300 16,005 +0.05(+0.95%)
May 01, 2007 5.400 5.600 5.240 5.250 20,896 -0.15(-2.78%)
Apr 30, 2007 5.540 5.550 5.400 5.400 15,100 -0.11(-2.00%)
Apr 27, 2007 5.500 5.560 5.500 5.510 12,950 +0.01(+0.18%)
Apr 26, 2007 5.600 5.600 5.500 5.500 52,200 -0.01(-0.18%)
Apr 25, 2007 5.450 5.590 5.330 5.510 55,459 +0.08(+1.47%)
Apr 24, 2007 5.250 5.500 5.240 5.430 43,182 +0.13(+2.45%)
Apr 23, 2007 5.300 5.330 5.240 5.300 36,250 -0.04(-0.75%)
Apr 20, 2007 5.050 5.470 5.050 5.340 241,271 -0.13(-2.38%)
Apr 19, 2007 5.690 5.690 5.460 5.470 50,005 -0.19(-3.36%)
Apr 18, 2007 5.910 5.950 5.630 5.660 94,821 -0.12(-2.08%)
Apr 17, 2007 5.820 5.990 5.750 5.780 136,734 -0.02(-0.34%)
Apr 16, 2007 5.810 5.970 5.650 5.800 238,496 +0.06(+1.05%)
Apr 13, 2007 5.340 5.950 5.300 5.740 477,070 +0.44(+8.30%)
Apr 12, 2007 5.110 5.300 5.110 5.300 23,680 +0.06(+1.15%)
Apr 11, 2007 5.260 5.260 5.150 5.240 22,070 -0.06(-1.13%)
Apr 10, 2007 5.270 5.380 5.160 5.300 8,690 +0.00(+0.00%)
Apr 09, 2007 5.500 5.500 5.110 5.300 30,422 +0.04(+0.76%)
Apr 05, 2007 5.190 5.460 5.020 5.260 166,180 +0.18(+3.54%)
Apr 04, 2007 5.190 5.200 5.040 5.080 23,610 +0.04(+0.79%)
Apr 03, 2007 5.150 5.160 5.010 5.040 29,580 -0.06(-1.18%)
Apr 02, 2007 5.260 5.290 5.010 5.100 63,095 -0.15(-2.86%)
Mar 30, 2007 5.180 5.290 5.050 5.250 243,919 -0.04(-0.76%)
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.