GSI Technology, Inc. - Common Stock (GSIT)
3.2000
-0.4400 (-12.09%)
NASDAQ · Last Trade: Nov 5th, 5:20 PM EST
Historical Prices For GSI Technology, Inc. - Common Stock (GSIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 3.82 | 3.92 | 3.58 | 3.64 | 376,547 | 3.64 |
| 11/03/2026 | 3.91 | 4.01 | 3.75 | 3.80 | 426,629 | 3.80 |
| 11/02/2026 | 4.01 | 4.18 | 3.83 | 3.83 | 375,659 | 3.83 |
| 10/30/2026 | 4.09 | 4.11 | 3.86 | 3.96 | 448,696 | 3.96 |
| 10/29/2026 | 4.40 | 4.53 | 4.28 | 4.31 | 378,305 | 4.31 |
| 10/28/2026 | 4.44 | 4.52 | 4.32 | 4.50 | 414,498 | 4.50 |
| 10/27/2026 | 4.02 | 4.42 | 4.02 | 4.40 | 378,520 | 4.40 |
| 10/26/2026 | 3.85 | 4.04 | 3.76 | 3.95 | 299,106 | 3.95 |
| 10/23/2026 | 3.83 | 3.92 | 3.81 | 3.86 | 430,826 | 3.86 |
| 10/22/2026 | 3.96 | 4.06 | 3.80 | 3.86 | 341,194 | 3.86 |
| 10/21/2026 | 4.11 | 4.16 | 4.00 | 4.11 | 235,914 | 4.11 |
| 10/20/2026 | 4.02 | 4.10 | 3.90 | 4.03 | 304,687 | 4.03 |
| 10/19/2026 | 4.16 | 4.18 | 3.97 | 4.06 | 488,688 | 4.06 |
| 10/16/2026 | 4.26 | 4.26 | 4.01 | 4.02 | 388,185 | 4.02 |
| 10/15/2026 | 4.15 | 4.30 | 4.04 | 4.30 | 437,190 | 4.30 |
| 10/14/2026 | 4.40 | 4.41 | 4.06 | 4.23 | 977,624 | 4.23 |
| 10/13/2026 | 4.44 | 4.54 | 4.34 | 4.49 | 454,902 | 4.49 |
| 10/12/2026 | 4.75 | 4.77 | 4.42 | 4.50 | 893,456 | 4.50 |
| 10/09/2026 | 5.08 | 5.08 | 4.69 | 4.81 | 681,229 | 4.81 |
| 10/08/2026 | 5.30 | 5.31 | 4.90 | 4.92 | 772,199 | 4.92 |
| 10/07/2026 | 5.36 | 5.44 | 5.32 | 5.38 | 268,323 | 5.38 |
| 10/06/2026 | 5.72 | 5.76 | 5.56 | 5.58 | 286,953 | 5.58 |
| 10/05/2026 | 5.62 | 5.68 | 5.45 | 5.64 | 378,412 | 5.64 |
| 10/02/2026 | 5.65 | 5.77 | 5.59 | 5.61 | 403,975 | 5.61 |
| 10/01/2026 | 5.49 | 5.57 | 5.28 | 5.46 | 389,245 | 5.46 |
| 9/30/2026 | 5.54 | 5.54 | 5.41 | 5.45 | 251,307 | 5.45 |
| 9/29/2026 | 5.51 | 5.57 | 5.41 | 5.46 | 327,302 | 5.46 |
| 9/28/2026 | 5.51 | 5.54 | 5.39 | 5.43 | 287,511 | 5.43 |
| 9/25/2026 | 5.56 | 5.67 | 5.53 | 5.61 | 310,069 | 5.61 |
| 9/24/2026 | 5.50 | 5.56 | 5.38 | 5.51 | 332,283 | 5.51 |
| 9/23/2026 | 5.78 | 5.83 | 5.57 | 5.63 | 324,044 | 5.63 |
| 9/22/2026 | 5.58 | 5.87 | 5.56 | 5.86 | 447,605 | 5.86 |
| 9/21/2026 | 5.45 | 5.61 | 5.33 | 5.57 | 543,044 | 5.57 |
| 9/18/2026 | 5.24 | 5.33 | 5.14 | 5.32 | 1,234,754 | 5.32 |
| 9/17/2026 | 5.04 | 5.33 | 5.01 | 5.22 | 505,928 | 5.22 |
| 9/16/2026 | 4.99 | 5.00 | 4.75 | 4.80 | 797,004 | 4.80 |
| 9/15/2026 | 4.98 | 5.05 | 4.89 | 4.90 | 566,909 | 4.90 |
| 9/14/2026 | 4.94 | 5.14 | 4.87 | 4.98 | 806,659 | 4.98 |
| 9/11/2026 | 5.48 | 5.50 | 5.08 | 5.11 | 726,708 | 5.11 |
| 9/10/2026 | 5.37 | 5.60 | 5.30 | 5.31 | 407,179 | 5.31 |
| 9/09/2026 | 5.62 | 5.84 | 5.53 | 5.60 | 464,824 | 5.60 |
| 9/08/2026 | 5.46 | 5.64 | 5.44 | 5.63 | 554,349 | 5.63 |
| 9/04/2026 | 5.35 | 5.45 | 5.17 | 5.35 | 657,372 | 5.35 |
| 9/03/2026 | 5.40 | 5.51 | 5.28 | 5.33 | 349,188 | 5.33 |
| 9/02/2026 | 5.39 | 5.44 | 5.28 | 5.34 | 323,621 | 5.34 |
| 9/01/2026 | 5.42 | 5.46 | 5.27 | 5.34 | 313,141 | 5.34 |
| 8/31/2026 | 5.70 | 5.82 | 5.52 | 5.54 | 394,120 | 5.54 |
| 8/28/2026 | 5.87 | 5.91 | 5.68 | 5.70 | 398,175 | 5.70 |
| 8/27/2026 | 6.08 | 6.17 | 5.87 | 5.94 | 285,224 | 5.94 |
| 8/26/2026 | 5.89 | 6.02 | 5.79 | 5.83 | 239,695 | 5.83 |
| 8/25/2026 | 5.74 | 5.97 | 5.73 | 5.96 | 335,590 | 5.96 |
| 8/24/2026 | 5.84 | 5.89 | 5.63 | 5.72 | 369,279 | 5.72 |
| 8/21/2026 | 6.08 | 6.17 | 5.81 | 5.99 | 458,520 | 5.99 |
| 8/20/2026 | 5.94 | 5.96 | 5.70 | 5.95 | 524,871 | 5.95 |
| 8/19/2026 | 6.36 | 6.41 | 5.96 | 5.97 | 543,180 | 5.97 |
| 8/18/2026 | 6.46 | 6.62 | 6.22 | 6.32 | 478,073 | 6.32 |
| 8/17/2026 | 7.01 | 7.10 | 6.71 | 6.78 | 467,732 | 6.78 |
| 8/14/2026 | 6.73 | 7.24 | 6.70 | 7.03 | 583,159 | 7.03 |
| 8/13/2026 | 6.56 | 6.88 | 6.56 | 6.76 | 592,276 | 6.76 |
| 8/12/2026 | 6.79 | 6.87 | 6.56 | 6.64 | 424,069 | 6.64 |
| 8/11/2026 | 6.70 | 6.74 | 6.43 | 6.59 | 397,665 | 6.59 |
| 8/10/2026 | 6.71 | 6.85 | 6.58 | 6.64 | 405,861 | 6.64 |
| 8/07/2026 | 6.74 | 6.97 | 6.61 | 6.72 | 462,748 | 6.72 |
| 8/06/2026 | 6.32 | 6.82 | 6.23 | 6.63 | 640,735 | 6.63 |