GSI Technology Inc. (GSIT)
NASDAQ: GSIT
· Real-Time Price · USD
3.17
0.03 (0.96%)
At close: Aug 15, 2025, 12:14 PM
GSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.18 | 3.18 | 3.05 | 3.14 | 3.14 | -1.88% | 243,097 |
| 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 |
| Aug 7, 2025 | 3.45 | 3.49 | 3.28 | 3.31 | 3.31 | -5.43% | 254,598 |
| Aug 6, 2025 | 3.54 | 3.60 | 3.44 | 3.50 | 3.50 | -1.41% | 271,711 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.54 | 3.55 | 3.55 | -10.35% | 311,601 |
| Aug 4, 2025 | 3.80 | 3.99 | 3.80 | 3.96 | 3.96 | 5.60% | 180,900 |
| Aug 1, 2025 | 4.24 | 4.26 | 3.70 | 3.75 | 3.75 | -13.79% | 446,292 |
| Jul 31, 2025 | 4.37 | 4.47 | 4.26 | 4.35 | 4.35 | 0.00% | 240,800 |
| Jul 30, 2025 | 4.36 | 4.60 | 4.34 | 4.35 | 4.35 | 0.23% | 303,315 |
| Jul 29, 2025 | 4.58 | 4.61 | 4.27 | 4.34 | 4.34 | -5.24% | 302,318 |
| Jul 28, 2025 | 4.76 | 4.82 | 4.53 | 4.58 | 4.58 | -2.35% | 243,707 |
| Jul 25, 2025 | 4.75 | 4.80 | 4.56 | 4.69 | 4.69 | -3.50% | 383,000 |
| Jul 24, 2025 | 5.15 | 5.25 | 4.85 | 4.86 | 4.86 | -5.63% | 281,272 |
| Jul 23, 2025 | 5.37 | 5.37 | 5.11 | 5.15 | 5.15 | -4.45% | 205,800 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.08 | 5.39 | 5.39 | -1.82% | 615,300 |
| Jul 21, 2025 | 5.75 | 5.89 | 5.47 | 5.49 | 5.49 | -4.36% | 642,000 |
| Jul 18, 2025 | 5.37 | 5.79 | 5.27 | 5.74 | 5.74 | 7.29% | 747,215 |