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, 2009 3.400 3.450 3.350 3.430 56,300 -0.02(-0.58%)
May 28, 2009 3.450 3.470 3.370 3.450 16,037 +0.00(+0.00%)
May 27, 2009 3.440 3.490 3.360 3.450 23,900 +0.03(+0.88%)
May 26, 2009 3.500 3.500 3.360 3.420 24,464 -0.07(-2.01%)
May 22, 2009 3.365 3.580 3.260 3.490 31,814 +0.07(+2.05%)
May 21, 2009 3.410 3.500 3.350 3.420 17,447 -0.09(-2.56%)
May 20, 2009 3.380 3.790 3.280 3.510 142,616 +0.13(+3.85%)
May 19, 2009 3.150 3.380 3.150 3.380 33,437 +0.07(+2.18%)
May 18, 2009 3.100 3.370 3.100 3.308 92,830 +0.20(+6.37%)
May 15, 2009 3.110 3.130 3.110 3.110 10,951 -0.01(-0.32%)
May 14, 2009 3.080 3.240 3.070 3.120 9,551 -0.13(-4.00%)
May 13, 2009 3.240 3.250 3.210 3.250 7,300 -0.08(-2.40%)
May 12, 2009 3.330 3.350 2.980 3.330 30,514 -0.05(-1.48%)
May 11, 2009 3.110 3.380 3.050 3.380 64,205 +0.31(+10.28%)
May 08, 2009 3.010 3.230 2.900 3.065 27,536 -0.08(-2.70%)
May 07, 2009 3.100 3.250 2.960 3.150 71,355 +0.15(+5.00%)
May 06, 2009 3.140 3.140 3.000 3.000 48,416 -0.15(-4.76%)
May 05, 2009 3.030 3.150 3.016 3.150 64,956 +0.06(+1.94%)
May 04, 2009 3.090 3.090 3.030 3.090 27,886 -0.05(-1.59%)
May 01, 2009 3.080 3.150 3.080 3.140 19,150 +0.05(+1.62%)
Apr 30, 2009 3.020 3.090 3.000 3.090 12,125 +0.04(+1.31%)
Apr 29, 2009 3.025 3.060 3.025 3.050 5,700 +0.00(+0.00%)
Apr 28, 2009 2.880 3.100 2.880 3.050 29,300 +0.04(+1.33%)
Apr 27, 2009 3.040 3.040 3.010 3.010 1,600 +0.01(+0.34%)
Apr 24, 2009 2.910 3.190 2.910 3.000 26,447 +0.14(+4.90%)
Apr 23, 2009 2.750 2.900 2.710 2.860 11,961 +0.11(+4.00%)
Apr 22, 2009 2.700 2.750 2.700 2.750 18,218 +0.04(+1.47%)
Apr 21, 2009 2.660 2.750 2.650 2.710 33,004 +0.30(+12.45%)
Apr 20, 2009 2.470 2.470 2.410 2.410 4,570 -0.13(-5.12%)
Apr 17, 2009 2.440 2.570 2.440 2.540 2,400 +0.14(+5.83%)
Apr 16, 2009 2.554 2.640 2.400 2.400 70,723 -0.09(-3.61%)
Apr 15, 2009 2.500 2.500 2.410 2.490 15,900 -0.06(-2.36%)
Apr 14, 2009 2.650 2.650 2.400 2.550 72,037 -0.12(-4.49%)
Apr 13, 2009 2.660 2.670 2.660 2.670 1,217 +0.00(+0.00%)
Apr 09, 2009 2.530 2.720 2.530 2.670 48,771 +0.16(+6.37%)
Apr 08, 2009 2.490 2.510 2.490 2.510 5,400 +0.01(+0.40%)
Apr 07, 2009 2.330 2.500 2.330 2.500 12,096 +0.01(+0.41%)
Apr 03, 2009 2.490 2.490 2.490 2.490 7,900 -0.07(-2.74%)
Apr 02, 2009 2.420 2.570 2.420 2.560 10,923 +0.10(+4.07%)
Apr 01, 2009 2.460 2.520 2.340 2.460 11,800 -0.08(-3.15%)
Mar 31, 2009 2.478 2.540 2.478 2.540 1,675 -0.03(-1.17%)
Mar 30, 2009 2.600 2.600 2.570 2.570 2,056 -0.01(-0.38%)
Mar 26, 2009 2.340 2.580 2.340 2.580 36,809 +0.17(+7.06%)
Mar 25, 2009 2.320 2.450 2.290 2.410 8,284 +0.02(+0.83%)
Mar 24, 2009 2.323 2.390 2.323 2.390 600 +0.07(+3.02%)
Mar 23, 2009 2.340 2.370 2.270 2.320 8,309 -0.11(-4.53%)
Mar 20, 2009 2.230 2.440 2.160 2.430 23,128 -0.01(-0.41%)
Mar 19, 2009 2.380 2.440 2.370 2.440 10,050 +0.06(+2.61%)
Mar 18, 2009 2.280 2.390 2.280 2.378 6,130 +0.16(+7.12%)
Mar 17, 2009 2.170 2.220 2.170 2.220 33,533 +0.05(+2.30%)
Mar 16, 2009 2.260 2.290 2.160 2.170 31,381 -0.02(-0.91%)
Mar 13, 2009 2.150 2.220 2.150 2.190 12,635 +0.03(+1.39%)
Mar 12, 2009 2.250 2.260 2.110 2.160 3,725 -0.14(-6.09%)
Mar 11, 2009 2.325 2.350 2.280 2.300 4,735 +0.00(+0.00%)
Mar 10, 2009 2.160 2.300 2.100 2.300 26,780 +0.15(+6.98%)
Mar 09, 2009 2.160 2.160 2.100 2.150 15,400 -0.10(-4.44%)
Mar 06, 2009 2.060 2.290 2.060 2.250 4,498 +0.15(+7.14%)
Mar 05, 2009 2.120 2.120 2.000 2.100 282,904 +0.00(+0.00%)
Mar 04, 2009 2.350 2.350 2.090 2.100 34,049 +0.00(+0.00%)
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.