GSI Technology Inc (GSIT) Historical Stock Data
6.75 ↓0.40 (-5.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSIT is down -0.56% a day on average. There have been 13 days where GSI Technology Inc closed green and 17 days where GSIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.22 | 6.75 | ↓$0.47 (-6.51%) | 6.66 | 7.40 | 827.83K |
| 2025-12-04 | 6.61 | 7.15 | ↑$0.54 (8.17%) | 6.52 | 7.16 | 1.10M |
| 2025-12-03 | 6.13 | 6.68 | ↑$0.55 (8.97%) | 5.96 | 6.73 | 651.20K |
| 2025-12-02 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 6.12 | 6.43 | 591.96K |
| 2025-12-01 | 6.21 | 6.07 | ↓$0.14 (-2.25%) | 6.06 | 6.33 | 568.30K |
| 2025-11-28 | 6.31 | 6.36 | ↑$0.05 (0.79%) | 6.27 | 6.68 | 497.64K |
| 2025-11-26 | 6.06 | 6.29 | ↑$0.23 (3.80%) | 5.96 | 6.30 | 894.22K |
| 2025-11-25 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.63 | 6.10 | 1.15M |
| 2025-11-24 | 6.11 | 6.07 | ↓$0.04 (-0.65%) | 5.77 | 6.15 | 1.20M |
| 2025-11-21 | 6.75 | 6.11 | ↓$0.64 (-9.48%) | 6.04 | 6.95 | 1.76M |
| 2025-11-20 | 7.35 | 6.87 | ↓$0.48 (-6.53%) | 6.86 | 7.77 | 886.89K |
| 2025-11-19 | 7.41 | 7.07 | ↓$0.34 (-4.59%) | 7.04 | 7.65 | 727.08K |
| 2025-11-18 | 7.26 | 7.34 | ↑$0.08 (1.10%) | 7.25 | 7.75 | 766.55K |
| 2025-11-17 | 7.33 | 7.40 | ↑$0.07 (0.95%) | 7.19 | 7.53 | 646.54K |
| 2025-11-14 | 7.00 | 7.53 | ↑$0.53 (7.57%) | 6.72 | 7.60 | 1.46M |
| 2025-11-13 | 8.24 | 7.51 | ↓$0.73 (-8.86%) | 7.36 | 8.24 | 1.51M |
| 2025-11-12 | 8.08 | 8.36 | ↑$0.29 (3.53%) | 7.86 | 8.45 | 1.18M |
| 2025-11-11 | 8.35 | 7.99 | ↓$0.36 (-4.31%) | 7.84 | 8.35 | 1.10M |
| 2025-11-10 | 8.82 | 8.32 | ↓$0.50 (-5.67%) | 8.04 | 8.84 | 1.26M |
| 2025-11-07 | 8.06 | 8.63 | ↑$0.57 (7.07%) | 7.90 | 8.63 | 1.26M |
| 2025-11-06 | 9.01 | 8.39 | ↓$0.63 (-6.94%) | 8.08 | 9.15 | 1.61M |
| 2025-11-05 | 8.80 | 8.98 | ↑$0.18 (2.05%) | 8.03 | 9.02 | 1.69M |
| 2025-11-04 | 9.10 | 8.76 | ↓$0.34 (-3.74%) | 8.73 | 9.39 | 2.26M |
| 2025-11-03 | 8.95 | 9.70 | ↑$0.75 (8.38%) | 8.28 | 9.73 | 3.48M |
| 2025-10-31 | 10.00 | 9.09 | ↓$0.91 (-9.10%) | 8.96 | 10.53 | 6.01M |
| 2025-10-30 | 11.37 | 11.06 | ↓$0.31 (-2.73%) | 10.40 | 12.63 | 8.03M |
| 2025-10-29 | 11.76 | 11.60 | ↓$0.16 (-1.32%) | 10.70 | 13.30 | 9.43M |
| 2025-10-28 | 11.65 | 11.43 | ↓$0.22 (-1.89%) | 11.01 | 12.20 | 6.12M |
| 2025-10-27 | 10.00 | 12.05 | ↑$2.05 (20.50%) | 9.90 | 13.13 | 21.27M |
| 2025-10-24 | 10.79 | 9.23 | ↓$1.56 (-14.42%) | 9.15 | 11.68 | 7.79M |
Create an account or log in to view more rows.
$GSIT another bear trap
$GSIT is being added
$GSIT has just been halted from trading due to volatility.
$GSIT has just been halted from trading due to volatility.
$GSIT has just been halted from trading due to volatility.
$GSIT has just been halted from trading due to volatility.
$GSIT has just been halted from trading due to volatility.
$GSIT has just been halted from trading due to volatility.
$GSIT has just been halted from trading due to volatility.
$GSIT has just been halted from trading due to volatility.