GSI Technology Inc (GSIT) Historical Stock Data
2.74 ↑0.04 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSIT is down -0.82% a day on average. There have been 12 days where GSI Technology Inc closed green and 18 days where GSIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.75 | 2.74 | ↓$0.01 (-0.36%) | 2.68 | 2.84 | 145.44K |
| 2024-11-19 | 2.60 | 2.70 | ↑$0.10 (3.85%) | 2.57 | 2.74 | 127.43K |
| 2024-11-18 | 2.51 | 2.56 | ↑$0.05 (1.99%) | 2.50 | 2.60 | 126.10K |
| 2024-11-15 | 2.64 | 2.51 | ↓$0.13 (-4.92%) | 2.45 | 2.64 | 146.93K |
| 2024-11-14 | 2.75 | 2.65 | ↓$0.11 (-3.82%) | 2.60 | 2.76 | 110.24K |
| 2024-11-13 | 3.04 | 2.78 | ↓$0.26 (-8.55%) | 2.70 | 3.07 | 360.67K |
| 2024-11-12 | 3.12 | 3.03 | ↓$0.09 (-2.88%) | 2.99 | 3.14 | 165.83K |
| 2024-11-11 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.00 | 3.20 | 163K |
| 2024-11-08 | 3.01 | 3.14 | ↑$0.13 (4.32%) | 3.01 | 3.18 | 107.02K |
| 2024-11-07 | 3.12 | 3.06 | ↓$0.06 (-1.92%) | 3.06 | 3.19 | 91.47K |
| 2024-11-06 | 3.19 | 3.11 | ↓$0.08 (-2.51%) | 3.06 | 3.22 | 110.97K |
| 2024-11-05 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 3.00 | 3.14 | 94.58K |
| 2024-11-04 | 3.15 | 3.04 | ↓$0.11 (-3.49%) | 3.03 | 3.17 | 136.90K |
| 2024-11-01 | 3.22 | 3.15 | ↓$0.07 (-2.17%) | 3.09 | 3.25 | 109.07K |
| 2024-10-31 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.05 | 3.29 | 202.66K |
| 2024-10-30 | 3.37 | 3.21 | ↓$0.16 (-4.75%) | 3.15 | 3.47 | 305.64K |
| 2024-10-29 | 3.64 | 3.48 | ↓$0.16 (-4.40%) | 3.37 | 3.77 | 169.93K |
| 2024-10-28 | 3.41 | 3.69 | ↑$0.28 (8.21%) | 3.35 | 3.79 | 238.81K |
| 2024-10-25 | 3.37 | 3.39 | ↑$0.02 (0.59%) | 3.17 | 3.52 | 232.71K |
| 2024-10-24 | 3.34 | 3.43 | ↑$0.09 (2.69%) | 3.16 | 3.51 | 188.54K |
| 2024-10-23 | 3.50 | 3.34 | ↓$0.16 (-4.57%) | 3.31 | 3.51 | 101.59K |
| 2024-10-22 | 3.59 | 3.54 | ↓$0.05 (-1.39%) | 3.30 | 3.60 | 124.44K |
| 2024-10-21 | 3.83 | 3.60 | ↓$0.23 (-6.01%) | 3.52 | 3.97 | 296.69K |
| 2024-10-18 | 3.70 | 3.82 | ↑$0.12 (3.24%) | 3.52 | 3.84 | 212.37K |
| 2024-10-17 | 4.00 | 3.55 | ↓$0.45 (-11.25%) | 3.52 | 4.09 | 342.37K |
| 2024-10-16 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.56 | 3.99 | 241.49K |
| 2024-10-15 | 3.60 | 3.80 | ↑$0.20 (5.56%) | 3.60 | 3.85 | 180.29K |
| 2024-10-14 | 3.74 | 3.61 | ↓$0.13 (-3.48%) | 3.56 | 3.76 | 62.92K |
| 2024-10-11 | 3.52 | 3.71 | ↑$0.19 (5.40%) | 3.52 | 3.85 | 165.69K |
| 2024-10-10 | 3.43 | 3.54 | ↑$0.11 (3.21%) | 3.30 | 3.55 | 189.47K |
Create an account or log in to view more rows.
$GSIT This is just getting warmed up.
$GSIT Green by EOD guarentee
$GSIT bought more
$GSIT take us to the moon
lets goooooo
$GSIT hot damn <3
$GSIT see you on the moon
$GSIT Hedgies
we aren't going anywhere!
$GSIT longer we hold
more pressure on the shorts
$GSIT Monday will be very interesting.
$GSIT Who’s still buying calls?