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

Gsi Technology Inc (NQ: GSIT )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 6.000 6.060 5.900 5.910 14,757 -0.09(-1.50%)
Oct 30, 2018 5.970 6.050 5.910 6.000 24,113 +0.09(+1.52%)
Oct 29, 2018 5.760 6.090 5.760 5.910 24,273 -0.09(-1.50%)
Oct 26, 2018 6.550 6.550 6.000 6.000 23,800 -0.15(-2.44%)
Oct 25, 2018 6.050 6.250 6.050 6.150 15,365 +0.10(+1.65%)
Oct 24, 2018 6.270 6.490 6.050 6.050 29,782 -0.21(-3.35%)
Oct 23, 2018 6.000 6.360 6.000 6.260 86,895 +0.25(+4.16%)
Oct 22, 2018 6.100 6.130 6.000 6.010 41,532 -0.14(-2.28%)
Oct 19, 2018 6.300 6.300 6.150 6.150 24,200 -0.12(-1.91%)
Oct 18, 2018 6.400 6.420 6.270 6.270 19,753 -0.16(-2.49%)
Oct 17, 2018 6.500 6.500 6.400 6.430 44,878 -0.02(-0.31%)
Oct 16, 2018 6.650 6.650 6.450 6.450 17,510 -0.02(-0.31%)
Oct 15, 2018 6.480 6.550 6.440 6.470 7,584 +0.02(+0.31%)
Oct 12, 2018 6.530 6.580 6.420 6.450 51,900 -0.06(-0.92%)
Oct 11, 2018 6.560 6.700 6.510 6.510 19,990 -0.07(-1.06%)
Oct 10, 2018 6.670 6.670 6.560 6.580 30,304 -0.08(-1.20%)
Oct 09, 2018 6.710 6.740 6.660 6.660 17,557 -0.09(-1.33%)
Oct 08, 2018 6.870 6.910 6.750 6.750 40,253 -0.12(-1.75%)
Oct 05, 2018 6.840 6.940 6.750 6.870 17,000 +0.02(+0.29%)
Oct 04, 2018 7.060 7.060 6.840 6.850 17,395 -0.20(-2.84%)
Oct 03, 2018 6.820 7.100 6.820 7.050 12,625 +0.19(+2.77%)
Oct 02, 2018 6.900 6.940 6.774 6.860 73,170 -0.04(-0.58%)
Oct 01, 2018 6.910 7.030 6.870 6.900 8,882 +0.00(+0.00%)
Sep 28, 2018 6.790 7.160 6.750 6.900 15,100 +0.12(+1.77%)
Sep 27, 2018 6.810 6.850 6.740 6.780 17,465 +0.02(+0.30%)
Sep 26, 2018 6.940 6.940 6.725 6.760 10,445 -0.03(-0.44%)
Sep 25, 2018 6.810 6.840 6.750 6.790 11,423 -0.05(-0.73%)
Sep 24, 2018 6.840 6.936 6.730 6.840 11,075 -0.04(-0.58%)
Sep 21, 2018 6.600 6.880 6.600 6.880 55,800 +0.25(+3.77%)
Sep 20, 2018 6.540 6.690 6.500 6.630 12,826 +0.12(+1.84%)
Sep 19, 2018 6.510 6.560 6.500 6.510 16,199 +0.00(+0.00%)
Sep 18, 2018 6.550 6.630 6.460 6.510 21,165 +0.07(+1.09%)
Sep 17, 2018 6.400 6.500 6.350 6.440 34,271 +0.04(+0.63%)
Sep 14, 2018 6.400 6.460 6.380 6.400 17,200 +0.09(+1.43%)
Sep 13, 2018 6.250 6.440 6.250 6.310 19,875 +0.06(+0.96%)
Sep 12, 2018 6.400 6.500 6.250 6.250 21,170 -0.20(-3.10%)
Sep 11, 2018 6.590 6.650 6.450 6.450 13,947 -0.15(-2.27%)
Sep 10, 2018 6.810 6.880 6.600 6.600 21,374 -0.28(-4.07%)
Sep 07, 2018 6.920 7.000 6.880 6.880 10,300 -0.07(-1.01%)
Sep 06, 2018 7.220 7.310 6.950 6.950 27,312 -0.28(-3.87%)
Sep 05, 2018 7.240 7.390 7.160 7.230 11,471 -0.01(-0.14%)
Sep 04, 2018 6.970 7.310 6.970 7.240 26,080 +0.23(+3.28%)
Aug 31, 2018 7.010 7.010 7.010 0 +0.07(+1.01%)
Aug 30, 2018 6.950 7.000 6.820 6.940 50,305 -0.02(-0.29%)
Aug 29, 2018 6.630 6.990 6.620 6.960 31,520 +0.36(+5.45%)
Aug 28, 2018 6.570 6.710 6.560 6.600 21,690 +0.04(+0.61%)
Aug 27, 2018 6.610 6.740 6.550 6.560 25,037 -0.09(-1.35%)
Aug 24, 2018 6.570 6.750 6.570 6.650 21,900 +0.03(+0.45%)
Aug 23, 2018 6.650 7.090 6.500 6.620 115,208 +0.02(+0.30%)
Aug 22, 2018 6.290 6.640 6.271 6.600 45,856 +0.28(+4.43%)
Aug 21, 2018 6.460 6.590 6.160 6.320 39,912 -0.14(-2.17%)
Aug 20, 2018 6.470 6.580 6.460 6.460 9,833 -0.02(-0.31%)
Aug 17, 2018 6.480 6.720 6.410 6.480 11,400 -0.02(-0.31%)
Aug 16, 2018 6.320 6.740 6.320 6.500 126,035 +0.15(+2.36%)
Aug 15, 2018 6.340 6.350 6.020 6.350 84,178 +0.00(+0.00%)
Aug 14, 2018 6.480 6.544 6.250 6.350 36,833 -0.13(-2.01%)
Aug 13, 2018 6.660 6.710 6.470 6.480 29,263 -0.18(-2.78%)
Aug 10, 2018 6.560 6.690 6.560 6.665 7,100 +0.11(+1.60%)
Aug 09, 2018 6.680 6.810 6.560 6.560 19,546 -0.11(-1.65%)
Aug 08, 2018 6.880 6.880 6.670 6.670 20,275 -0.22(-3.19%)
Aug 07, 2018 6.800 6.950 6.769 6.890 9,535 +0.07(+1.03%)
Aug 06, 2018 6.950 7.030 6.770 6.820 14,827 -0.18(-2.57%)
Aug 03, 2018 7.000 7.025 6.950 7.000 8,900 -0.01(-0.14%)
Aug 02, 2018 6.870 7.025 6.870 7.010 11,820 +0.12(+1.74%)
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.