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 29, 2020 7.470 7.570 7.320 7.530 32,900 -0.01(-0.13%)
May 28, 2020 7.570 7.710 7.490 7.540 38,131 -0.10(-1.31%)
May 27, 2020 7.530 7.700 7.470 7.640 97,810 +0.14(+1.87%)
May 26, 2020 7.600 7.600 7.380 7.500 152,528 -0.02(-0.27%)
May 22, 2020 7.380 7.530 7.300 7.520 54,900 +0.19(+2.59%)
May 21, 2020 7.410 7.410 7.240 7.330 30,314 -0.08(-1.08%)
May 20, 2020 6.820 7.470 6.820 7.410 65,871 +0.59(+8.65%)
May 19, 2020 6.780 7.060 6.720 6.820 144,615 -0.05(-0.73%)
May 18, 2020 7.000 7.290 6.840 6.870 64,795 -0.18(-2.55%)
May 15, 2020 6.920 7.090 6.790 7.050 37,300 +0.13(+1.88%)
May 14, 2020 6.940 6.960 6.555 6.920 52,067 -0.02(-0.29%)
May 13, 2020 7.160 7.178 6.860 6.940 37,279 -0.29(-4.01%)
May 12, 2020 7.650 7.650 7.230 7.230 39,198 -0.42(-5.49%)
May 11, 2020 7.520 7.690 7.345 7.650 63,548 -0.04(-0.52%)
May 08, 2020 7.360 7.800 7.330 7.690 48,700 +0.34(+4.63%)
May 07, 2020 7.280 7.540 7.160 7.350 29,854 +0.16(+2.23%)
May 06, 2020 7.140 7.230 7.100 7.190 28,498 +0.03(+0.42%)
May 05, 2020 7.220 7.400 7.050 7.160 36,186 +0.12(+1.70%)
May 04, 2020 7.330 7.330 6.910 7.040 68,544 -0.34(-4.61%)
May 01, 2020 7.530 7.640 7.300 7.380 38,700 -0.35(-4.53%)
Apr 30, 2020 8.060 8.100 7.730 7.730 42,841 -0.37(-4.57%)
Apr 29, 2020 7.970 8.170 7.860 8.100 67,016 +0.33(+4.25%)
Apr 28, 2020 7.560 7.900 7.498 7.770 63,503 +0.39(+5.28%)
Apr 27, 2020 7.170 7.450 7.020 7.380 31,926 +0.21(+2.93%)
Apr 24, 2020 6.930 7.180 6.870 7.170 21,000 +0.23(+3.31%)
Apr 23, 2020 6.740 7.020 6.700 6.940 66,603 +0.14(+2.06%)
Apr 22, 2020 6.690 6.830 6.640 6.800 35,258 +0.16(+2.41%)
Apr 21, 2020 6.710 6.750 6.525 6.640 47,558 -0.21(-3.07%)
Apr 20, 2020 7.010 7.090 6.730 6.850 31,532 -0.25(-3.52%)
Apr 17, 2020 6.770 7.150 6.753 7.100 42,500 +0.47(+7.09%)
Apr 16, 2020 6.960 7.040 6.550 6.630 38,099 -0.44(-6.22%)
Apr 15, 2020 7.020 7.170 6.761 7.070 62,024 -0.09(-1.26%)
Apr 14, 2020 7.150 7.220 7.150 7.160 40,634 +0.01(+0.14%)
Apr 13, 2020 7.250 7.250 6.920 7.150 52,580 -0.36(-4.79%)
Apr 09, 2020 7.760 7.940 7.355 7.510 59,400 -0.35(-4.45%)
Apr 08, 2020 8.270 8.290 7.770 7.860 46,620 -0.34(-4.15%)
Apr 07, 2020 8.740 8.740 7.780 8.200 63,091 -0.49(-5.64%)
Apr 06, 2020 8.100 8.740 8.010 8.690 162,903 +0.62(+7.68%)
Apr 03, 2020 7.500 8.130 7.480 8.070 166,200 +0.56(+7.46%)
Apr 02, 2020 6.410 7.510 6.410 7.510 85,803 +1.08(+16.80%)
Apr 01, 2020 6.820 6.930 6.370 6.430 40,572 -0.53(-7.61%)
Mar 31, 2020 6.980 7.180 6.710 6.960 56,621 -0.32(-4.40%)
Mar 30, 2020 6.990 7.310 6.900 7.280 44,690 +0.21(+2.97%)
Mar 27, 2020 7.070 7.230 6.770 7.070 53,500 -0.29(-3.94%)
Mar 26, 2020 6.350 7.360 6.260 7.360 91,919 +0.96(+15.00%)
Mar 25, 2020 5.890 6.620 5.760 6.400 67,939 +0.42(+7.02%)
Mar 24, 2020 5.450 5.980 5.320 5.980 76,856 +0.67(+12.62%)
Mar 23, 2020 5.400 5.490 4.950 5.310 129,573 -0.16(-2.93%)
Mar 20, 2020 5.580 5.610 5.370 5.470 64,900 -0.12(-2.15%)
Mar 19, 2020 4.800 5.610 4.800 5.590 85,011 +0.68(+13.85%)
Mar 18, 2020 5.130 5.360 4.810 4.910 60,420 -0.50(-9.24%)
Mar 17, 2020 5.000 5.410 5.000 5.410 75,841 +0.35(+6.92%)
Mar 16, 2020 5.410 5.410 4.750 5.060 92,438 -0.31(-5.77%)
Mar 13, 2020 5.500 5.699 5.250 5.370 76,800 -0.14(-2.54%)
Mar 12, 2020 6.000 6.040 5.500 5.510 57,722 -0.68(-10.99%)
Mar 11, 2020 5.910 6.460 5.850 6.190 36,896 +0.17(+2.82%)
Mar 10, 2020 6.190 6.190 5.550 6.020 66,261 -0.15(-2.43%)
Mar 09, 2020 6.470 6.470 5.940 6.170 56,447 -0.48(-7.22%)
Mar 06, 2020 6.720 6.822 6.560 6.650 29,100 -0.14(-2.06%)
Mar 05, 2020 6.650 7.028 6.650 6.790 30,992 +0.06(+0.89%)
Mar 04, 2020 6.630 6.770 6.570 6.730 73,489 +0.10(+1.51%)
Mar 03, 2020 6.630 6.850 6.535 6.630 46,804 -0.05(-0.75%)
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.