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, 2019 8.240 8.340 8.150 8.320 82,000 +0.05(+0.60%)
May 30, 2019 8.200 8.270 8.050 8.270 60,068 +0.12(+1.47%)
May 29, 2019 7.910 8.200 7.865 8.150 61,527 +0.19(+2.39%)
May 28, 2019 7.500 8.000 7.300 7.960 87,257 +0.42(+5.57%)
May 24, 2019 7.540 7.550 7.490 7.540 12,500 +0.03(+0.40%)
May 23, 2019 7.470 7.600 7.320 7.510 48,305 -0.04(-0.53%)
May 22, 2019 7.400 7.590 7.399 7.550 55,552 +0.10(+1.34%)
May 21, 2019 7.250 7.560 7.250 7.450 37,068 +0.20(+2.76%)
May 20, 2019 7.280 7.329 7.230 7.250 33,673 -0.13(-1.76%)
May 17, 2019 7.400 7.445 7.266 7.380 22,700 -0.09(-1.20%)
May 16, 2019 7.350 7.560 7.250 7.470 65,470 +0.11(+1.49%)
May 15, 2019 7.350 7.560 7.260 7.360 39,586 -0.05(-0.67%)
May 14, 2019 7.560 7.600 7.310 7.410 51,026 -0.16(-2.11%)
May 13, 2019 7.780 7.780 7.500 7.570 51,397 -0.39(-4.90%)
May 10, 2019 7.850 8.000 7.750 7.960 55,400 +0.05(+0.63%)
May 09, 2019 7.890 7.970 7.800 7.910 34,694 -0.11(-1.37%)
May 08, 2019 7.740 8.035 7.730 8.020 75,978 +0.22(+2.82%)
May 07, 2019 7.500 7.980 7.500 7.800 86,747 +0.34(+4.56%)
May 06, 2019 7.950 8.040 7.450 7.460 62,749 -0.67(-8.24%)
May 03, 2019 7.960 8.290 7.960 8.130 35,700 +0.17(+2.14%)
May 02, 2019 8.130 8.150 7.950 7.960 68,343 -0.15(-1.85%)
May 01, 2019 8.130 8.145 8.050 8.110 51,263 -0.02(-0.25%)
Apr 30, 2019 8.130 8.145 8.060 8.130 53,090 -0.05(-0.61%)
Apr 29, 2019 8.200 8.315 8.100 8.180 31,286 +0.02(+0.25%)
Apr 26, 2019 8.100 8.200 8.100 8.160 25,800 +0.08(+0.99%)
Apr 25, 2019 8.130 8.185 8.070 8.080 17,244 -0.01(-0.12%)
Apr 24, 2019 8.040 8.200 8.040 8.090 25,146 +0.09(+1.12%)
Apr 23, 2019 8.100 8.170 8.000 8.000 30,809 -0.04(-0.50%)
Apr 22, 2019 8.100 8.180 8.000 8.040 23,970 -0.04(-0.50%)
Apr 18, 2019 7.930 8.100 7.930 8.080 19,100 +0.11(+1.38%)
Apr 17, 2019 7.960 8.060 7.920 7.970 16,261 +0.11(+1.40%)
Apr 16, 2019 7.800 7.950 7.800 7.860 13,732 +0.06(+0.77%)
Apr 15, 2019 8.000 8.030 7.800 7.800 19,496 -0.30(-3.70%)
Apr 12, 2019 8.040 8.100 8.000 8.100 11,600 +0.05(+0.62%)
Apr 11, 2019 8.060 8.160 8.040 8.050 15,658 -0.03(-0.37%)
Apr 10, 2019 8.120 8.130 8.050 8.080 9,816 -0.02(-0.25%)
Apr 09, 2019 8.100 8.160 7.960 8.100 15,516 -0.08(-0.98%)
Apr 08, 2019 8.090 8.200 8.066 8.180 5,081 +0.13(+1.61%)
Apr 05, 2019 8.210 8.220 8.050 8.050 6,900 -0.07(-0.86%)
Apr 04, 2019 8.030 8.220 8.030 8.120 10,667 -0.03(-0.37%)
Apr 03, 2019 7.990 8.290 7.990 8.150 23,691 +0.23(+2.90%)
Apr 02, 2019 7.890 7.970 7.765 7.920 18,588 +0.08(+1.02%)
Apr 01, 2019 7.770 7.940 7.760 7.840 12,712 +0.07(+0.90%)
Mar 29, 2019 7.780 7.830 7.710 7.770 9,000 +0.10(+1.30%)
Mar 28, 2019 7.810 7.960 7.670 7.670 15,105 -0.16(-2.04%)
Mar 27, 2019 7.940 7.990 7.750 7.830 17,412 -0.14(-1.76%)
Mar 26, 2019 7.900 8.040 7.900 7.970 5,318 +0.08(+1.01%)
Mar 25, 2019 7.910 7.960 7.880 7.890 8,317 -0.09(-1.13%)
Mar 22, 2019 8.280 8.280 7.980 7.980 13,100 -0.30(-3.62%)
Mar 21, 2019 8.100 8.420 8.100 8.280 15,024 +0.14(+1.72%)
Mar 20, 2019 8.270 8.480 8.055 8.140 20,487 -0.08(-0.97%)
Mar 19, 2019 7.970 8.420 7.915 8.220 47,449 +0.33(+4.18%)
Mar 18, 2019 7.890 7.960 7.860 7.890 7,407 +0.02(+0.25%)
Mar 15, 2019 7.810 8.000 7.775 7.870 18,800 +0.09(+1.16%)
Mar 14, 2019 7.820 7.880 7.760 7.780 9,495 -0.07(-0.89%)
Mar 13, 2019 7.800 7.940 7.750 7.850 13,000 +0.05(+0.64%)
Mar 12, 2019 7.920 7.980 7.790 7.800 17,696 -0.11(-1.39%)
Mar 11, 2019 7.850 7.990 7.770 7.910 9,717 +0.09(+1.15%)
Mar 08, 2019 7.810 7.950 7.490 7.820 34,100 -0.07(-0.89%)
Mar 07, 2019 7.860 8.000 7.750 7.890 25,120 +0.04(+0.51%)
Mar 06, 2019 8.070 8.070 7.790 7.850 38,962 -0.29(-3.56%)
Mar 05, 2019 8.050 8.140 7.990 8.140 23,642 +0.04(+0.49%)
Mar 04, 2019 8.040 8.105 8.030 8.100 21,869 +0.05(+0.62%)
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.