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 (%)
Aug 31, 2018 7.010 7.010 7.010 0 +0.07(+1.01%)
Aug 30, 2018 6.950 7.000 6.820 6.940 50,305 -0.02(-0.29%)
Aug 29, 2018 6.630 6.990 6.620 6.960 31,520 +0.36(+5.45%)
Aug 28, 2018 6.570 6.710 6.560 6.600 21,690 +0.04(+0.61%)
Aug 27, 2018 6.610 6.740 6.550 6.560 25,037 -0.09(-1.35%)
Aug 24, 2018 6.570 6.750 6.570 6.650 21,900 +0.03(+0.45%)
Aug 23, 2018 6.650 7.090 6.500 6.620 115,208 +0.02(+0.30%)
Aug 22, 2018 6.290 6.640 6.271 6.600 45,856 +0.28(+4.43%)
Aug 21, 2018 6.460 6.590 6.160 6.320 39,912 -0.14(-2.17%)
Aug 20, 2018 6.470 6.580 6.460 6.460 9,833 -0.02(-0.31%)
Aug 17, 2018 6.480 6.720 6.410 6.480 11,400 -0.02(-0.31%)
Aug 16, 2018 6.320 6.740 6.320 6.500 126,035 +0.15(+2.36%)
Aug 15, 2018 6.340 6.350 6.020 6.350 84,178 +0.00(+0.00%)
Aug 14, 2018 6.480 6.544 6.250 6.350 36,833 -0.13(-2.01%)
Aug 13, 2018 6.660 6.710 6.470 6.480 29,263 -0.18(-2.78%)
Aug 10, 2018 6.560 6.690 6.560 6.665 7,100 +0.11(+1.60%)
Aug 09, 2018 6.680 6.810 6.560 6.560 19,546 -0.11(-1.65%)
Aug 08, 2018 6.880 6.880 6.670 6.670 20,275 -0.22(-3.19%)
Aug 07, 2018 6.800 6.950 6.769 6.890 9,535 +0.07(+1.03%)
Aug 06, 2018 6.950 7.030 6.770 6.820 14,827 -0.18(-2.57%)
Aug 03, 2018 7.000 7.025 6.950 7.000 8,900 -0.01(-0.14%)
Aug 02, 2018 6.870 7.025 6.870 7.010 11,820 +0.12(+1.74%)
Aug 01, 2018 6.840 6.960 6.830 6.890 17,600 +0.04(+0.58%)
Jul 31, 2018 6.690 6.950 6.660 6.850 141,227 +0.15(+2.24%)
Jul 30, 2018 7.060 7.060 6.630 6.700 126,659 -0.37(-5.23%)
Jul 27, 2018 7.190 7.190 7.010 7.070 38,200 -0.09(-1.26%)
Jul 26, 2018 7.090 7.195 7.010 7.160 29,673 +0.04(+0.56%)
Jul 25, 2018 7.200 7.230 7.080 7.120 18,604 -0.09(-1.25%)
Jul 24, 2018 7.200 7.330 7.170 7.210 22,405 +0.00(+0.00%)
Jul 23, 2018 7.330 7.350 7.170 7.210 22,918 -0.12(-1.64%)
Jul 20, 2018 7.300 7.440 7.298 7.330 5,414 +0.00(+0.00%)
Jul 19, 2018 7.200 7.410 7.200 7.330 19,847 +0.14(+1.95%)
Jul 18, 2018 7.210 7.320 7.160 7.190 13,385 -0.04(-0.55%)
Jul 17, 2018 7.270 7.340 7.210 7.230 12,048 -0.04(-0.55%)
Jul 16, 2018 7.342 7.342 7.210 7.270 15,149 +0.01(+0.14%)
Jul 13, 2018 7.180 7.310 7.180 7.260 11,704 +0.11(+1.54%)
Jul 12, 2018 7.260 7.355 7.120 7.150 18,886 -0.12(-1.65%)
Jul 11, 2018 7.460 7.470 7.250 7.270 15,301 -0.19(-2.55%)
Jul 10, 2018 7.410 7.550 7.410 7.460 14,895 +0.07(+0.95%)
Jul 09, 2018 7.420 7.470 7.420 7.390 15,733 +0.00(+0.00%)
Jul 06, 2018 7.300 7.470 7.250 7.390 21,743 +0.10(+1.37%)
Jul 05, 2018 7.280 7.410 7.270 7.290 71,847 +0.04(+0.55%)
Jul 03, 2018 7.250 7.250 7.250 0 -0.35(-4.61%)
Jul 02, 2018 7.480 7.690 7.480 7.600 9,998 +0.08(+1.06%)
Jun 29, 2018 7.590 7.650 7.500 7.520 12,690 -0.06(-0.79%)
Jun 28, 2018 7.630 7.720 7.560 7.580 20,982 -0.06(-0.79%)
Jun 27, 2018 7.860 7.950 7.640 7.640 29,727 -0.22(-2.80%)
Jun 26, 2018 7.160 7.970 7.160 7.860 36,883 +0.67(+9.32%)
Jun 25, 2018 7.150 7.270 7.130 7.190 63,726 +0.06(+0.84%)
Jun 22, 2018 7.450 7.590 7.110 7.130 1,510,131 -0.32(-4.30%)
Jun 21, 2018 7.680 7.780 7.400 7.450 60,427 -0.20(-2.61%)
Jun 20, 2018 7.690 7.760 7.610 7.650 55,053 -0.01(-0.13%)
Jun 19, 2018 7.760 7.760 7.610 7.660 45,371 -0.12(-1.54%)
Jun 18, 2018 7.800 7.810 7.610 7.780 31,234 -0.03(-0.38%)
Jun 15, 2018 7.890 7.680 7.810 57,421 +0.13(+1.69%)
Jun 14, 2018 7.880 7.945 7.540 7.680 33,546 -0.19(-2.41%)
Jun 13, 2018 7.820 8.060 7.748 7.870 37,242 +0.04(+0.51%)
Jun 12, 2018 7.790 8.070 7.730 7.830 48,771 +0.00(+0.00%)
Jun 11, 2018 7.630 7.890 7.576 7.830 52,034 +0.19(+2.49%)
Jun 08, 2018 7.640 7.680 7.600 7.640 39,365 -0.02(-0.26%)
Jun 07, 2018 7.710 7.724 7.570 7.660 61,502 +0.01(+0.13%)
Jun 06, 2018 7.680 7.680 7.560 7.650 27,913 +0.00(+0.00%)
Jun 05, 2018 7.700 7.700 7.510 7.650 28,413 +0.05(+0.66%)
Jun 04, 2018 7.640 7.690 7.530 7.600 21,842 -0.03(-0.39%)
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.