Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.600 -0.030 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.230 7.250 7.080 7.180 29,145 -0.02(-0.28%)
Jun 29, 2020 7.140 7.280 7.070 7.200 28,628 +0.10(+1.41%)
Jun 26, 2020 7.040 7.270 6.960 7.100 101,000 +0.00(+0.00%)
Jun 25, 2020 7.000 7.150 6.770 7.100 27,012 +0.10(+1.43%)
Jun 24, 2020 7.000 7.010 6.840 7.000 54,096 +0.00(+0.00%)
Jun 23, 2020 7.070 7.150 6.970 7.000 29,324 +0.00(+0.00%)
Jun 22, 2020 6.730 7.080 6.730 7.000 126,478 +0.23(+3.40%)
Jun 19, 2020 6.770 6.910 6.740 6.770 169,600 -0.03(-0.44%)
Jun 18, 2020 6.860 6.980 6.790 6.800 100,879 -0.15(-2.16%)
Jun 17, 2020 6.850 7.060 6.830 6.950 92,007 -0.16(-2.25%)
Jun 16, 2020 6.870 7.110 6.650 7.110 56,180 +0.40(+5.96%)
Jun 15, 2020 6.460 6.750 6.450 6.710 22,179 +0.11(+1.67%)
Jun 12, 2020 6.880 7.077 6.422 6.600 29,900 -0.05(-0.75%)
Jun 11, 2020 7.300 7.300 6.600 6.650 56,571 -0.76(-10.26%)
Jun 10, 2020 7.460 7.650 7.330 7.410 29,971 -0.08(-1.07%)
Jun 09, 2020 7.400 7.535 7.390 7.490 37,613 -0.01(-0.13%)
Jun 08, 2020 7.500 7.500 7.420 7.500 89,264 +0.00(+0.00%)
Jun 05, 2020 7.640 7.650 7.450 7.500 66,000 +0.07(+0.94%)
Jun 04, 2020 7.520 7.540 7.350 7.430 44,124 -0.15(-1.98%)
Jun 03, 2020 7.530 7.650 7.430 7.580 31,208 +0.17(+2.29%)
Jun 02, 2020 7.410 7.430 7.290 7.410 23,957 +0.04(+0.54%)
Jun 01, 2020 7.470 7.540 7.360 7.370 41,235 -0.16(-2.12%)
May 29, 2020 7.470 7.570 7.320 7.530 32,900 -0.01(-0.13%)
May 28, 2020 7.570 7.710 7.490 7.540 38,131 -0.10(-1.31%)
May 27, 2020 7.530 7.700 7.470 7.640 97,810 +0.14(+1.87%)
May 26, 2020 7.600 7.600 7.380 7.500 152,528 -0.02(-0.27%)
May 22, 2020 7.380 7.530 7.300 7.520 54,900 +0.19(+2.59%)
May 21, 2020 7.410 7.410 7.240 7.330 30,314 -0.08(-1.08%)
May 20, 2020 6.820 7.470 6.820 7.410 65,871 +0.59(+8.65%)
May 19, 2020 6.780 7.060 6.720 6.820 144,615 -0.05(-0.73%)
May 18, 2020 7.000 7.290 6.840 6.870 64,795 -0.18(-2.55%)
May 15, 2020 6.920 7.090 6.790 7.050 37,300 +0.13(+1.88%)
May 14, 2020 6.940 6.960 6.555 6.920 52,067 -0.02(-0.29%)
May 13, 2020 7.160 7.178 6.860 6.940 37,279 -0.29(-4.01%)
May 12, 2020 7.650 7.650 7.230 7.230 39,198 -0.42(-5.49%)
May 11, 2020 7.520 7.690 7.345 7.650 63,548 -0.04(-0.52%)
May 08, 2020 7.360 7.800 7.330 7.690 48,700 +0.34(+4.63%)
May 07, 2020 7.280 7.540 7.160 7.350 29,854 +0.16(+2.23%)
May 06, 2020 7.140 7.230 7.100 7.190 28,498 +0.03(+0.42%)
May 05, 2020 7.220 7.400 7.050 7.160 36,186 +0.12(+1.70%)
May 04, 2020 7.330 7.330 6.910 7.040 68,544 -0.34(-4.61%)
May 01, 2020 7.530 7.640 7.300 7.380 38,700 -0.35(-4.53%)
Apr 30, 2020 8.060 8.100 7.730 7.730 42,841 -0.37(-4.57%)
Apr 29, 2020 7.970 8.170 7.860 8.100 67,016 +0.33(+4.25%)
Apr 28, 2020 7.560 7.900 7.498 7.770 63,503 +0.39(+5.28%)
Apr 27, 2020 7.170 7.450 7.020 7.380 31,926 +0.21(+2.93%)
Apr 24, 2020 6.930 7.180 6.870 7.170 21,000 +0.23(+3.31%)
Apr 23, 2020 6.740 7.020 6.700 6.940 66,603 +0.14(+2.06%)
Apr 22, 2020 6.690 6.830 6.640 6.800 35,258 +0.16(+2.41%)
Apr 21, 2020 6.710 6.750 6.525 6.640 47,558 -0.21(-3.07%)
Apr 20, 2020 7.010 7.090 6.730 6.850 31,532 -0.25(-3.52%)
Apr 17, 2020 6.770 7.150 6.753 7.100 42,500 +0.47(+7.09%)
Apr 16, 2020 6.960 7.040 6.550 6.630 38,099 -0.44(-6.22%)
Apr 15, 2020 7.020 7.170 6.761 7.070 62,024 -0.09(-1.26%)
Apr 14, 2020 7.150 7.220 7.150 7.160 40,634 +0.01(+0.14%)
Apr 13, 2020 7.250 7.250 6.920 7.150 52,580 -0.36(-4.79%)
Apr 09, 2020 7.760 7.940 7.355 7.510 59,400 -0.35(-4.45%)
Apr 08, 2020 8.270 8.290 7.770 7.860 46,620 -0.34(-4.15%)
Apr 07, 2020 8.740 8.740 7.780 8.200 63,091 -0.49(-5.64%)
Apr 06, 2020 8.100 8.740 8.010 8.690 162,903 +0.62(+7.68%)
Apr 03, 2020 7.500 8.130 7.480 8.070 166,200 +0.56(+7.46%)
Apr 02, 2020 6.410 7.510 6.410 7.510 85,803 +1.08(+16.80%)
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.