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 (%)
Feb 27, 2009 2.170 2.280 2.170 2.210 4,799 -0.05(-2.21%)
Feb 26, 2009 2.150 2.410 2.150 2.260 12,500 +0.07(+3.20%)
Feb 25, 2009 2.200 2.210 2.170 2.190 18,334 -0.01(-0.45%)
Feb 24, 2009 2.180 2.210 2.180 2.200 31,956 -0.02(-0.90%)
Feb 23, 2009 2.304 2.370 2.150 2.220 30,061 -0.08(-3.48%)
Feb 20, 2009 2.210 2.312 2.210 2.300 8,600 +0.10(+4.75%)
Feb 19, 2009 2.250 2.310 2.150 2.196 19,737 -0.11(-4.94%)
Feb 18, 2009 2.330 2.330 2.300 2.310 12,200 -0.22(-8.69%)
Feb 17, 2009 2.350 2.530 2.250 2.530 73,460 +0.13(+5.41%)
Feb 13, 2009 2.480 2.480 2.400 2.400 69,934 -0.05(-2.04%)
Feb 12, 2009 2.450 2.460 2.400 2.450 14,174 +0.00(+0.00%)
Feb 11, 2009 2.380 2.460 2.320 2.450 6,761 +0.02(+0.82%)
Feb 10, 2009 2.400 2.590 2.350 2.430 33,652 -0.00(-0.10%)
Feb 09, 2009 2.400 2.470 2.400 2.432 16,172 +0.01(+0.26%)
Feb 06, 2009 2.400 2.510 2.320 2.426 84,094 -0.09(-3.73%)
Feb 05, 2009 2.530 2.550 2.520 2.520 14,933 +0.02(+0.80%)
Feb 04, 2009 2.600 2.600 2.500 2.500 64,071 -0.08(-3.10%)
Feb 03, 2009 2.560 2.581 2.560 2.580 4,061 +0.02(+0.78%)
Feb 02, 2009 2.550 2.580 2.500 2.560 16,950 -0.02(-0.78%)
Jan 30, 2009 2.550 2.600 2.520 2.580 17,697 +0.01(+0.39%)
Jan 29, 2009 2.530 2.580 2.530 2.570 10,852 +0.04(+1.58%)
Jan 28, 2009 2.500 2.530 2.462 2.530 3,260 +0.02(+0.80%)
Jan 27, 2009 2.580 2.600 2.510 2.510 26,139 -0.06(-2.33%)
Jan 26, 2009 2.600 2.600 2.500 2.570 46,600 +0.00(+0.00%)
Jan 23, 2009 2.620 2.620 2.550 2.570 26,098 -0.07(-2.65%)
Jan 22, 2009 2.640 2.640 2.620 2.640 12,260 +0.00(+0.00%)
Jan 21, 2009 2.650 2.660 2.620 2.640 20,582 +0.02(+0.76%)
Jan 20, 2009 2.630 2.650 2.620 2.620 27,678 -0.01(-0.38%)
Jan 16, 2009 2.650 2.700 2.630 2.630 30,290 +0.01(+0.38%)
Jan 15, 2009 2.712 2.740 2.620 2.620 22,023 -0.13(-4.73%)
Jan 14, 2009 2.790 2.800 2.750 2.750 46,500 -0.01(-0.36%)
Jan 13, 2009 2.770 2.850 2.750 2.760 26,293 -0.05(-1.78%)
Jan 12, 2009 2.750 2.810 2.750 2.810 4,361 +0.01(+0.23%)
Jan 09, 2009 2.800 2.830 2.800 2.804 5,372 -0.01(-0.23%)
Jan 08, 2009 2.780 2.820 2.780 2.810 26,400 +0.01(+0.36%)
Jan 07, 2009 2.880 2.880 2.750 2.800 74,850 -0.08(-2.78%)
Jan 06, 2009 2.750 2.880 2.740 2.880 325,685 +0.18(+6.67%)
Jan 05, 2009 2.800 2.800 2.700 2.700 36,372 -0.08(-2.88%)
Jan 02, 2009 2.790 2.790 2.780 2.780 2,400 +0.04(+1.46%)
Dec 31, 2008 2.800 2.800 2.740 2.740 111,650 -0.09(-3.18%)
Dec 30, 2008 2.830 2.870 2.800 2.830 136,450 +0.02(+0.89%)
Dec 29, 2008 2.850 2.880 2.800 2.805 10,400 +0.01(+0.18%)
Dec 26, 2008 2.880 2.880 2.720 2.800 5,000 -0.06(-2.10%)
Dec 24, 2008 2.750 2.860 2.750 2.860 252,050 +0.11(+4.00%)
Dec 23, 2008 2.810 2.880 2.720 2.750 67,050 -0.10(-3.51%)
Dec 22, 2008 2.800 2.870 2.770 2.850 54,262 +0.00(+0.00%)
Dec 19, 2008 2.772 2.870 2.740 2.850 58,432 +0.08(+2.89%)
Dec 18, 2008 2.730 2.840 2.730 2.770 10,900 -0.02(-0.72%)
Dec 17, 2008 2.776 2.790 2.776 2.790 757 -0.01(-0.36%)
Dec 16, 2008 2.820 2.880 2.790 2.800 20,258 -0.02(-0.71%)
Dec 15, 2008 2.750 2.820 2.640 2.820 276,227 +0.05(+1.81%)
Dec 12, 2008 2.790 2.850 2.770 2.770 47,680 -0.02(-0.72%)
Dec 11, 2008 2.880 2.880 2.690 2.790 31,834 -0.01(-0.36%)
Dec 10, 2008 2.800 2.800 2.420 2.800 61,432 -0.02(-0.71%)
Dec 09, 2008 2.900 2.900 2.800 2.820 51,896 -0.08(-2.76%)
Dec 08, 2008 2.970 2.970 2.870 2.900 134,332 -0.04(-1.36%)
Dec 05, 2008 3.010 3.010 2.900 2.940 119,234 -0.17(-5.47%)
Dec 04, 2008 3.000 3.120 2.970 3.110 53,180 +0.00(+0.00%)
Dec 03, 2008 3.080 3.180 2.960 3.110 43,989 -0.12(-3.72%)
Dec 02, 2008 3.200 3.250 3.200 3.230 11,287 +0.02(+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.