Skip to main content

Gsi Technology Inc (NQ: GSIT )

2.540 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.860 7.000 6.820 6.920 72,750 +0.06(+0.87%)
Oct 30, 2017 6.850 6.916 6.790 6.860 59,238 +0.01(+0.15%)
Oct 27, 2017 6.960 6.960 6.780 6.850 87,773 -0.11(-1.58%)
Oct 26, 2017 6.910 6.990 6.875 6.960 13,598 +0.05(+0.72%)
Oct 25, 2017 6.950 6.950 6.651 6.910 16,088 -0.07(-1.00%)
Oct 24, 2017 6.970 7.160 6.960 6.980 11,950 +0.00(+0.00%)
Oct 23, 2017 7.180 7.180 6.980 6.980 12,834 -0.18(-2.51%)
Oct 20, 2017 7.190 7.240 7.000 7.160 31,372 +0.03(+0.42%)
Oct 19, 2017 7.290 7.290 7.015 7.130 32,591 -0.21(-2.86%)
Oct 18, 2017 7.470 7.470 7.300 7.340 27,654 -0.09(-1.21%)
Oct 17, 2017 7.480 7.540 7.410 7.430 14,125 -0.06(-0.80%)
Oct 16, 2017 7.370 7.490 7.357 7.490 26,093 +0.13(+1.77%)
Oct 13, 2017 7.350 7.450 7.350 7.360 14,277 -0.04(-0.54%)
Oct 12, 2017 7.530 7.530 7.400 7.400 17,442 -0.14(-1.86%)
Oct 11, 2017 7.350 7.630 7.350 7.540 31,276 +0.19(+2.59%)
Oct 10, 2017 7.320 7.370 7.280 7.350 25,027 +0.07(+0.96%)
Oct 09, 2017 7.230 7.340 7.230 7.280 23,099 +0.05(+0.69%)
Oct 06, 2017 7.210 7.340 7.190 7.230 23,786 -0.07(-0.96%)
Oct 05, 2017 7.290 7.300 6.960 7.300 14,403 +0.08(+1.11%)
Oct 04, 2017 7.420 7.420 7.160 7.220 25,660 -0.18(-2.43%)
Oct 03, 2017 7.390 7.450 7.390 7.400 31,167 +0.01(+0.14%)
Oct 02, 2017 7.270 7.400 7.240 7.390 36,086 +0.12(+1.65%)
Sep 29, 2017 7.400 7.400 7.200 7.270 29,438 -0.11(-1.49%)
Sep 28, 2017 7.120 7.380 7.100 7.380 39,472 +0.27(+3.80%)
Sep 27, 2017 6.850 7.130 6.850 7.110 42,403 +0.27(+3.95%)
Sep 26, 2017 6.750 6.900 6.740 6.840 42,214 +0.09(+1.33%)
Sep 25, 2017 6.900 6.900 6.670 6.750 33,199 -0.18(-2.60%)
Sep 22, 2017 6.880 6.940 6.880 6.930 18,252 +0.03(+0.43%)
Sep 21, 2017 6.850 6.940 6.800 6.900 21,115 +0.04(+0.58%)
Sep 20, 2017 6.850 6.950 6.830 6.860 45,904 -0.07(-1.01%)
Sep 19, 2017 6.800 7.000 6.800 6.930 39,869 +0.04(+0.58%)
Sep 18, 2017 7.080 7.140 6.860 6.890 41,668 -0.17(-2.41%)
Sep 15, 2017 7.120 7.168 7.020 7.060 55,733 -0.06(-0.84%)
Sep 14, 2017 7.000 7.300 7.000 7.120 34,009 +0.11(+1.57%)
Sep 13, 2017 6.890 7.070 6.880 7.010 35,753 +0.13(+1.89%)
Sep 12, 2017 6.710 7.000 6.710 6.880 25,862 +0.16(+2.38%)
Sep 11, 2017 6.560 6.750 6.560 6.720 26,501 +0.15(+2.28%)
Sep 08, 2017 6.610 6.700 6.540 6.570 38,255 -0.08(-1.20%)
Sep 07, 2017 6.560 6.700 6.530 6.650 57,597 +0.06(+0.91%)
Sep 06, 2017 6.600 6.610 6.470 6.590 24,209 +0.03(+0.46%)
Sep 05, 2017 6.640 6.710 6.441 6.560 32,739 -0.08(-1.20%)
Sep 01, 2017 6.640 6.740 6.520 6.640 26,719 +0.00(+0.00%)
Aug 31, 2017 6.620 6.860 6.610 6.640 92,402 +0.07(+1.07%)
Aug 30, 2017 6.700 6.747 6.530 6.570 60,161 -0.11(-1.65%)
Aug 29, 2017 6.415 6.680 6.411 6.680 38,360 +0.22(+3.41%)
Aug 28, 2017 6.330 6.480 6.320 6.460 39,293 +0.10(+1.57%)
Aug 25, 2017 6.390 6.250 6.360 37,930 +0.09(+1.44%)
Aug 24, 2017 6.250 6.360 6.160 6.270 68,800 +0.01(+0.16%)
Aug 23, 2017 6.300 6.400 6.180 6.260 59,423 -0.08(-1.26%)
Aug 22, 2017 6.390 6.426 6.330 6.340 28,982 -0.01(-0.16%)
Aug 21, 2017 6.220 6.390 6.200 6.350 41,194 +0.10(+1.60%)
Aug 18, 2017 6.200 6.378 6.050 6.250 61,606 -0.01(-0.16%)
Aug 17, 2017 6.510 6.580 6.260 6.260 78,592 -0.29(-4.43%)
Aug 16, 2017 6.630 6.730 6.530 6.550 40,972 -0.08(-1.21%)
Aug 15, 2017 6.790 6.790 6.620 6.630 32,870 -0.16(-2.36%)
Aug 14, 2017 6.600 6.790 6.600 6.790 34,692 +0.18(+2.72%)
Aug 11, 2017 6.650 6.720 6.550 6.610 55,529 -0.04(-0.60%)
Aug 10, 2017 6.870 6.907 6.600 6.650 118,682 -0.29(-4.18%)
Aug 09, 2017 6.870 7.150 6.870 6.940 57,069 -0.02(-0.29%)
Aug 08, 2017 6.980 7.020 6.840 6.960 207,305 -0.07(-1.00%)
Aug 07, 2017 7.090 7.120 7.000 7.030 93,905 -0.09(-1.26%)
Aug 04, 2017 7.180 7.240 7.110 7.120 44,820 -0.06(-0.84%)
Aug 03, 2017 7.250 7.250 7.120 7.180 100,154 -0.02(-0.28%)
Aug 02, 2017 7.270 7.290 7.160 7.200 110,656 -0.08(-1.10%)
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.