Free Trial

GSI Technology (GSIT) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free GSIT Stock Alerts
$2.66
-0.13 (-4.66%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

GSI Technology Stock Price Performance

5 Day
Performance
-2.94%
1 Month
Performance
-30.34%
3 Month
Performance
-27.07%
6 Month
Performance
-1.49%
Year-To-Date
Performance
0.00%
1 Year
Performance
-49.13%
Receive GSIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GSI Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

GSIT Stock Chart for Tuesday, May, 28, 2024

GSIT Chart by TradingView

GSI Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.79$2.79$2.83$2.7564,600 shs$70.59 million
05/24/2024$2.72$2.79
+2.57%		$2.83$2.7564,457 shs$70.59 million
05/23/2024$2.83$2.72
-3.89%		$2.87$2.69176,579 shs$68.82 million
05/22/2024$2.80$2.83
+1.07%		$2.84$2.75143,250 shs$71.60 million
05/21/2024$2.83$2.80
-1.06%		$2.85$2.71140,018 shs$70.84 million
05/20/2024$2.94$2.83
-3.74%		$2.95$2.81192,982 shs$71.59 million
05/17/2024$3.03$2.94
-2.97%		$3.10$2.91172,104 shs$74.38 million
05/16/2024$3.20$3.03
-5.31%		$3.25$3.03135,907 shs$76.64 million
05/15/2024$3.14$3.20
+1.91%		$3.21$3.10114,907 shs$80.96 million
05/14/2024$2.95$3.14
+6.44%		$3.15$2.95199,802 shs$79.44 million
05/13/2024$3.01$2.95
-1.99%		$3.12$2.93167,332 shs$74.64 million
05/10/2024$3.09$3.01
-2.59%		$3.18$3.01106,051 shs$76.15 million
05/09/2024$3.10$3.09
-0.32%		$3.20$2.98143,817 shs$78.18 million
05/08/2024$3.12$3.10
-0.64%		$3.18$3.03134,890 shs$78.43 million
05/07/2024$3.10$3.12
+0.65%		$3.20$3.04227,108 shs$78.94 million
05/06/2024$2.96$3.10
+4.73%		$3.13$2.93292,240 shs$78.41 million
05/03/2024$3.69$2.96
-19.78%		$3.42$2.85785,363 shs$74.89 million
05/02/2024$3.93$3.69
-6.11%		$4.03$3.66198,875 shs$93.36 million
05/01/2024$3.93$3.93$4.07$3.72167,198 shs$99.41 million
04/30/2024$4.08$3.93
-3.68%		$4.16$3.88277,489 shs$99.43 million
04/29/2024$3.79$4.08
+7.65%		$4.18$3.72224,134 shs$103.22 million
04/26/2024$3.54$3.79
+7.06%		$3.83$3.55131,592 shs$95.89 million
04/25/2024$3.74$3.54
-5.35%		$3.75$3.51189,875 shs$89.56 million
04/24/2024$3.72$3.74
+0.54%		$3.89$3.68110,890 shs$94.62 million
04/23/2024$3.53$3.72
+5.38%		$3.84$3.56148,903 shs$94.12 million
04/22/2024$3.42$3.53
+3.22%		$3.59$3.40140,417 shs$89.29 million
04/19/2024$3.56$3.42
-3.93%		$3.59$3.40240,152 shs$86.53 million
04/18/2024$3.61$3.56
-1.39%		$3.71$3.52154,956 shs$90.07 million
04/17/2024$3.90$3.61
-7.44%		$3.93$3.58293,718 shs$91.32 million
04/16/2024$3.71$3.90
+5.12%		$3.93$3.69308,357 shs$98.67 million
04/15/2024$3.99$3.71
-7.02%		$4.04$3.68322,113 shs$93.86 million
04/12/2024$3.89$3.99
+2.57%		$4.16$3.83314,192 shs$100.95 million
04/11/2024$3.97$3.89
-2.02%		$4.00$3.67557,143 shs$98.42 million
04/10/2024$4.18$3.97
-5.02%		$4.42$3.83603,088 shs$100.44 million
04/09/2024$5.18$4.18
-19.31%		$5.16$4.09974,438 shs$105.75 million
04/08/2024$5.19$5.18
-0.19%		$5.41$5.00399,538 shs$131.05 million
04/05/2024$5.40$5.19
-3.89%		$5.60$4.75848,163 shs$131.31 million
04/04/2024$5.06$5.40
+6.72%		$6.02$5.102.14 million shs$136.62 million
04/03/2024$4.62$5.06
+9.52%		$5.38$4.331.85 million shs$128.02 million
04/02/2024$3.42$4.62
+35.09%		$5.19$3.357.15 million shs$116.89 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$3.40$3.42
+0.59%		$3.57$3.34153,986 shs$86.53 million
03/29/2024$3.40$3.40$3.65$3.35163,856 shs$86.02 million
03/28/2024$3.57$3.40
-4.76%		$3.61$3.35158,256 shs$86.02 million
03/27/2024$3.40$3.57
+5.00%		$3.62$3.40114,691 shs$90.32 million
03/26/2024$3.65$3.40
-6.85%		$3.69$3.37203,127 shs$86.02 million
03/25/2024$3.81$3.65
-4.20%		$3.87$3.57159,115 shs$92.35 million
03/22/2024$3.91$3.81
-2.56%		$3.96$3.76148,201 shs$96.39 million
03/21/2024$3.67$3.91
+6.54%		$4.01$3.74246,643 shs$98.92 million
03/20/2024$3.49$3.67
+5.16%		$3.79$3.49217,678 shs$92.85 million
03/19/2024$3.49$3.49$3.59$3.15316,261 shs$88.30 million
03/18/2024$3.87$3.49
-9.82%		$3.97$3.44465,921 shs$88.30 million
03/15/2024$3.78$3.87
+2.38%		$4.07$3.74174,882 shs$97.91 million
03/14/2024$4.21$3.78
-10.21%		$4.25$3.65384,159 shs$95.62 million
03/13/2024$4.06$4.21
+3.69%		$4.25$4.03209,138 shs$106.49 million
03/12/2024$4.43$4.06
-8.35%		$4.65$3.80982,095 shs$102.72 million
03/11/2024$4.43$4.43$4.80$4.40435,127 shs$112.08 million
03/08/2024$4.59$4.43
-3.49%		$5.10$4.30852,624 shs$112.08 million
03/07/2024$4.14$4.59
+10.87%		$5.21$4.201.66 million shs$116.13 million
03/06/2024$3.57$4.14
+15.97%		$4.25$3.59649,323 shs$104.74 million
03/05/2024$3.84$3.57
-7.03%		$3.86$3.46308,135 shs$90.32 million
03/04/2024$3.60$3.84
+6.67%		$3.93$3.27621,081 shs$97.13 million
03/01/2024$4.16$3.60
-13.46%		$4.29$3.191.15 million shs$91.08 million
02/29/2024$3.62$4.16
+14.92%		$5.40$3.633.30 million shs$105.25 million
02/28/2024$3.42$3.62
+5.85%		$3.83$3.32939,214 shs$91.59 million
02/27/2024$2.68$3.42
+27.61%		$3.55$2.671.41 million shs$86.53 million

Related Companies:
This page (NASDAQ:GSIT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press