GSI Technology Inc. (GSIT)
NASDAQ: GSIT
· Real-Time Price · USD
2.93
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
2.91
-0.68%
After-hours: Sep 05, 2025, 07:11 PM EDT
GSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.97 | 3.00 | 2.86 | 2.93 | 2.93 | 0.00% | 65,489 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.82 | 2.93 | 2.93 | 0.69% | 73,995 |
| Sep 3, 2025 | 2.94 | 2.98 | 2.85 | 2.91 | 2.91 | -0.68% | 156,479 |
| Sep 2, 2025 | 2.87 | 2.99 | 2.87 | 2.93 | 2.93 | -0.34% | 139,018 |
| Aug 29, 2025 | 3.09 | 3.09 | 2.86 | 2.94 | 2.94 | -4.55% | 232,500 |
| Aug 28, 2025 | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | 2.33% | 173,900 |
| Aug 27, 2025 | 3.22 | 3.24 | 3.01 | 3.01 | 3.01 | -5.94% | 216,721 |
| Aug 26, 2025 | 3.00 | 3.21 | 3.00 | 3.20 | 3.20 | 5.96% | 321,800 |
| Aug 25, 2025 | 3.15 | 3.15 | 3.00 | 3.02 | 3.02 | -2.89% | 171,900 |
| Aug 22, 2025 | 3.06 | 3.16 | 3.00 | 3.11 | 3.11 | 2.30% | 210,814 |
| Aug 21, 2025 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 0.00% | 139,748 |
| Aug 20, 2025 | 3.14 | 3.14 | 2.96 | 3.04 | 3.04 | -3.18% | 253,445 |
| Aug 19, 2025 | 3.15 | 3.36 | 3.09 | 3.14 | 3.14 | -0.32% | 283,311 |
| Aug 18, 2025 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | -1.25% | 287,142 |
| Aug 15, 2025 | 3.28 | 3.31 | 3.12 | 3.19 | 3.19 | 1.59% | 430,000 |
| Aug 14, 2025 | 3.18 | 3.18 | 3.05 | 3.14 | 3.14 | -1.88% | 242,500 |
| Aug 13, 2025 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -2.74% | 179,900 |
| Aug 12, 2025 | 3.12 | 3.32 | 3.06 | 3.29 | 3.29 | 5.11% | 394,748 |
| Aug 11, 2025 | 3.30 | 3.42 | 3.12 | 3.13 | 3.13 | -5.15% | 495,400 |
| Aug 8, 2025 | 3.34 | 3.37 | 3.25 | 3.30 | 3.30 | -0.30% | 278,449 |