GSI Technology Inc (GSIT) Historical Stock Data
3.72 ↑0.19 (5.38%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSIT is down -0.74% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.56 | 3.72 | ↑$0.16 (4.49%) | 3.56 | 3.84 | 149.11K |
| 2024-04-22 | 3.49 | 3.53 | ↑$0.04 (1.15%) | 3.40 | 3.59 | 141.30K |
| 2024-04-19 | 3.51 | 3.42 | ↓$0.09 (-2.56%) | 3.40 | 3.60 | 241.67K |
| 2024-04-18 | 3.61 | 3.56 | ↓$0.05 (-1.39%) | 3.52 | 3.71 | 155.33K |
| 2024-04-17 | 3.89 | 3.61 | ↓$0.28 (-7.20%) | 3.58 | 3.93 | 294.97K |
| 2024-04-16 | 3.70 | 3.90 | ↑$0.20 (5.41%) | 3.69 | 3.93 | 308.78K |
| 2024-04-15 | 4.04 | 3.71 | ↓$0.33 (-8.17%) | 3.67 | 4.04 | 322.12K |
| 2024-04-12 | 3.94 | 3.99 | ↑$0.05 (1.27%) | 3.83 | 4.16 | 315.24K |
| 2024-04-11 | 3.92 | 3.89 | ↓$0.03 (-0.77%) | 3.67 | 4.00 | 559.20K |
| 2024-04-10 | 4.02 | 3.97 | ↓$0.05 (-1.24%) | 3.83 | 4.42 | 603.14K |
| 2024-04-09 | 5.15 | 4.18 | ↓$0.97 (-18.83%) | 4.09 | 5.16 | 0.98M |
| 2024-04-08 | 5.29 | 5.18 | ↓$0.11 (-2.08%) | 5.00 | 5.41 | 399.60K |
| 2024-04-05 | 5.52 | 5.19 | ↓$0.33 (-5.98%) | 4.74 | 5.60 | 854.97K |
| 2024-04-04 | 5.21 | 5.40 | ↑$0.19 (3.65%) | 5.10 | 6.02 | 2.14M |
| 2024-04-03 | 4.50 | 5.06 | ↑$0.56 (12.44%) | 4.33 | 5.38 | 1.86M |
| 2024-04-02 | 3.40 | 4.62 | ↑$1.22 (35.88%) | 3.35 | 5.19 | 7.16M |
| 2024-04-01 | 3.48 | 3.42 | ↓$0.06 (-1.72%) | 3.34 | 3.57 | 154.24K |
| 2024-03-28 | 3.54 | 3.40 | ↓$0.14 (-3.95%) | 3.35 | 3.65 | 158.26K |
| 2024-03-27 | 3.48 | 3.57 | ↑$0.09 (2.59%) | 3.40 | 3.62 | 114.72K |
| 2024-03-26 | 3.68 | 3.40 | ↓$0.28 (-7.61%) | 3.37 | 3.70 | 203.14K |
| 2024-03-25 | 3.80 | 3.65 | ↓$0.15 (-3.95%) | 3.57 | 3.87 | 159.23K |
| 2024-03-22 | 3.94 | 3.81 | ↓$0.13 (-3.30%) | 3.76 | 3.96 | 148.37K |
| 2024-03-21 | 3.75 | 3.91 | ↑$0.16 (4.27%) | 3.74 | 4.01 | 246.91K |
| 2024-03-20 | 3.50 | 3.67 | ↑$0.17 (4.86%) | 3.49 | 3.79 | 219.76K |
| 2024-03-19 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.15 | 3.59 | 316.28K |
| 2024-03-18 | 3.92 | 3.49 | ↓$0.43 (-10.97%) | 3.44 | 3.97 | 466.77K |
| 2024-03-15 | 3.75 | 3.87 | ↑$0.12 (3.20%) | 3.74 | 4.07 | 175.39K |
| 2024-03-14 | 4.25 | 3.78 | ↓$0.47 (-11.06%) | 3.65 | 4.25 | 384.24K |
| 2024-03-13 | 4.12 | 4.21 | ↑$0.09 (2.18%) | 4.03 | 4.25 | 209.14K |
| 2024-03-12 | 4.65 | 4.06 | ↓$0.59 (-12.69%) | 3.80 | 4.65 | 0.98M |
Create an account or log in to view more rows.
$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?
$GSIT Starting a small position
$GSIT Bears get cremated today
$GSIT we back boys
$GSIT Bears always win...
Bulls have to be forever bagholders....
$GSIT weak
$GSIT free to hold