GSI Technology Inc. (GSIT)
NASDAQ: GSIT
· Real-Time Price · USD
3.84
0.03 (0.79%)
At close: Sep 26, 2025, 3:59 PM
3.85
0.26%
After-hours: Sep 26, 2025, 06:19 PM EDT
GSIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.82 | 3.93 | 3.78 | 3.84 | 3.84 | 0.79% | 64,064 |
| Sep 25, 2025 | 3.96 | 3.96 | 3.74 | 3.81 | 3.81 | -4.99% | 205,943 |
| Sep 24, 2025 | 3.92 | 4.13 | 3.92 | 4.01 | 4.01 | 1.26% | 170,300 |
| Sep 23, 2025 | 3.87 | 3.99 | 3.73 | 3.96 | 3.96 | 3.66% | 278,100 |
| Sep 22, 2025 | 3.67 | 3.86 | 3.65 | 3.82 | 3.82 | 4.37% | 171,142 |
| Sep 19, 2025 | 3.74 | 3.75 | 3.59 | 3.66 | 3.66 | -0.54% | 254,999 |
| Sep 18, 2025 | 3.45 | 3.69 | 3.45 | 3.68 | 3.68 | 7.92% | 168,734 |
| Sep 17, 2025 | 3.40 | 3.48 | 3.32 | 3.41 | 3.41 | 0.59% | 143,300 |
| Sep 16, 2025 | 3.43 | 3.47 | 3.23 | 3.39 | 3.39 | -0.88% | 81,043 |
| Sep 15, 2025 | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | 1.48% | 152,352 |
| Sep 12, 2025 | 3.33 | 3.39 | 3.24 | 3.37 | 3.37 | 1.51% | 124,500 |
| Sep 11, 2025 | 3.01 | 3.33 | 3.01 | 3.32 | 3.32 | 10.30% | 146,387 |
| Sep 10, 2025 | 3.10 | 3.11 | 2.97 | 3.01 | 3.01 | -1.31% | 155,424 |
| Sep 9, 2025 | 2.93 | 3.06 | 2.92 | 3.05 | 3.05 | 3.74% | 105,400 |
| Sep 8, 2025 | 2.92 | 2.96 | 2.89 | 2.94 | 2.94 | 0.34% | 134,200 |
| Sep 5, 2025 | 2.97 | 3.00 | 2.86 | 2.93 | 2.93 | 0.00% | 65,500 |
| 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 |