Canada markets closed

GSI Technology, Inc. (GSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.93000.0000 (0.00%)
At close: 04:00PM EDT
4.0499 +0.12 (+3.05%)
After hours: 07:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243.95004.07003.72003.93003.9300168,400
Apr 30, 20244.12004.16003.88003.93003.9300282,600
Apr 29, 20243.85004.18003.72004.08004.0800224,500
Apr 26, 20243.61003.83003.55003.79003.7900131,900
Apr 25, 20243.70003.75003.51003.54003.5400189,800
Apr 24, 20243.78003.89003.67003.74003.7400111,400
Apr 23, 20243.56003.84003.56003.72003.7200149,100
Apr 22, 20243.49003.59003.40003.53003.5300141,300
Apr 19, 20243.51003.60003.40003.42003.4200240,200
Apr 18, 20243.61003.71003.52003.56003.5600155,300
Apr 17, 20243.89003.93003.58003.61003.6100295,100
Apr 16, 20243.70003.93003.69003.90003.9000309,300
Apr 15, 20244.04004.04003.67003.71003.7100322,100
Apr 12, 20243.94004.16003.83003.99003.9900315,200
Apr 11, 20243.92004.00003.67003.89003.8900559,200
Apr 10, 20244.02004.42003.83003.97003.9700603,100
Apr 09, 20245.15005.16004.09004.18004.1800975,200
Apr 08, 20245.29005.41005.00005.18005.1800399,800
Apr 05, 20245.52005.60004.74005.19005.1900847,400
Apr 04, 20245.21006.02005.10005.40005.40002,141,400
Apr 03, 20244.50005.38004.33005.06005.06001,867,200
Apr 02, 20243.40005.19003.35004.62004.62007,163,900
Apr 01, 20243.48003.57003.34003.42003.4200154,200
Mar 28, 20243.54003.65003.35003.40003.4000163,900
Mar 27, 20243.48003.62003.40003.57003.5700114,700
Mar 26, 20243.68003.70003.37003.40003.4000203,100
Mar 25, 20243.80003.87003.57003.65003.6500159,100
Mar 22, 20243.94003.96003.76003.81003.8100148,200
Mar 21, 20243.75004.01003.74003.91003.9100246,900
Mar 20, 20243.50003.79003.49003.67003.6700220,300
Mar 19, 20243.49003.59003.15003.49003.4900316,300
Mar 18, 20243.92003.97003.44003.49003.4900466,800
Mar 15, 20243.75004.07003.74003.87003.8700174,900
Mar 14, 20244.25004.25003.65003.78003.7800384,200
Mar 13, 20244.12004.25004.03004.21004.2100209,200
Mar 12, 20244.65004.65003.80004.06004.0600984,900
Mar 11, 20244.46004.80004.40004.43004.4300435,600
Mar 08, 20244.72005.10004.30004.43004.4300852,600
Mar 07, 20244.20005.21004.20004.59004.59001,666,200
Mar 06, 20243.70004.25003.59004.14004.1400651,600
Mar 05, 20243.86003.86003.46003.57003.5700308,100
Mar 04, 20243.61003.93003.26003.84003.8400621,900
Mar 01, 20244.26004.33003.19003.60003.60001,147,600
Feb 29, 20243.65005.40003.63004.16004.16003,317,300
Feb 28, 20243.62003.83003.32003.62003.6200940,800
Feb 27, 20242.67003.55002.67003.42003.42001,409,100
Feb 26, 20242.45002.70002.43002.68002.6800281,400
Feb 23, 20242.50002.51002.28002.42002.4200188,200
Feb 22, 20242.55002.64002.49002.51002.5100173,300
Feb 21, 20242.59002.60002.49002.57002.5700102,400
Feb 20, 20242.62002.64002.45002.61002.6100200,200
Feb 16, 20242.54002.65002.47002.54002.5400196,700
Feb 15, 20242.68002.68002.45002.57002.5700203,100
Feb 14, 20242.52002.68002.46002.60002.6000202,400
Feb 13, 20242.50002.57002.33002.42002.4200372,600
Feb 12, 20242.35002.65002.34002.55002.5500632,300
Feb 09, 20242.25002.38002.20002.34002.3400306,300
Feb 08, 20242.20002.27002.14002.22002.2200136,300
Feb 07, 20242.17002.26002.11002.24002.2400302,300
Feb 06, 20242.10002.13002.04002.11002.1100146,200
Feb 05, 20242.13002.17002.02002.12002.1200157,400
Feb 02, 20242.10002.12002.03002.12002.1200150,200
Feb 01, 20242.03002.11002.00002.09002.0900156,200
Jan 31, 20241.96002.16001.95001.98001.9800179,900
Jan 30, 20241.92001.98001.88001.98001.9800225,800
Jan 29, 20241.96001.96001.88001.92001.9200327,600
Jan 26, 20242.05002.06001.88001.88001.8800551,500
Jan 25, 20242.28002.29002.07002.21002.2100299,200
Jan 24, 20242.42002.42002.20002.27002.2700270,100
Jan 23, 20242.44002.51002.28002.32002.3200496,500
Jan 22, 20242.25002.38002.17002.38002.3800257,400
Jan 19, 20242.03002.23002.03002.20002.2000211,100
Jan 18, 20242.05002.17002.04002.05002.0500161,500
Jan 17, 20242.14002.17002.02002.05002.0500223,400
Jan 16, 20242.24002.25002.11002.14002.1400196,300
Jan 12, 20242.28002.33002.23002.25002.2500184,700
Jan 11, 20242.38002.40002.21002.27002.2700183,400
Jan 10, 20242.47002.47002.29002.35002.3500179,600
Jan 09, 20242.55002.56002.43002.45002.4500150,200
Jan 08, 20242.52002.63002.52002.57002.5700429,900
Jan 05, 20242.50002.50002.35002.47002.4700168,400
Jan 04, 20242.60002.60002.46002.48002.4800413,500
Jan 03, 20242.63002.65002.50002.55002.5500449,300
Jan 02, 20242.64002.73002.59002.66002.6600261,900
Dec 29, 20232.62002.68002.56002.64002.6400259,000
Dec 28, 20232.70002.72002.55002.65002.6500353,000
Dec 27, 20232.73002.80002.66002.70002.7000282,200
Dec 26, 20232.82002.90002.68002.72002.7200258,300
Dec 22, 20233.00003.32002.63002.73002.7300931,800
Dec 21, 20232.85003.05002.61002.99002.9900821,500
Dec 20, 20232.63002.90002.59002.70002.7000244,600
Dec 19, 20232.75002.75002.66002.68002.6800112,800
Dec 18, 20232.70002.78002.59002.68002.6800169,900
Dec 15, 20232.90002.90002.66002.73002.7300191,400
Dec 14, 20232.90002.98002.78002.90002.9000230,400
Dec 13, 20232.81002.86002.61002.84002.8400211,900
Dec 12, 20232.97002.97002.70002.75002.7500233,800
Dec 11, 20233.00003.09002.88002.98002.9800299,700
Dec 08, 20233.01003.30002.73002.95002.9500931,300
Dec 07, 20232.37003.19002.37003.10003.10002,164,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...