Free Trial

GSI Technology (GSIT) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free GSIT Stock Alerts
$3.91
+0.12 (+3.17%)
(As of 10:37 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

GSI Technology Stock Price Performance

5 Day
Performance
+4.55%
1 Month
Performance
+15.00%
3 Month
Performance
+103.65%
6 Month
Performance
+98.48%
Year-To-Date
Performance
+48.11%
1 Year
Performance
+153.90%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

GSIT Stock Chart for Monday, April, 29, 2024

GSIT Chart by TradingView

GSI Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/26/2024$2.42$2.68
+10.74%		$2.70$2.45281,218 shs$67.80 million
02/23/2024$2.51$2.42
-3.39%		$2.50$2.28188,089 shs$61.23 million
02/22/2024$2.57$2.51
-2.53%		$2.64$2.49173,341 shs$63.38 million
02/21/2024$2.61$2.57
-1.53%		$2.60$2.49100,798 shs$65.02 million
02/20/2024$2.54$2.61
+2.76%		$2.64$2.45199,994 shs$66.03 million
02/19/2024$2.54$2.54$2.64$2.47196,900 shs$64.26 million
02/16/2024$2.57$2.54
-1.17%		$2.65$2.47196,707 shs$64.26 million
02/15/2024$2.60$2.57
-1.15%		$2.68$2.45202,645 shs$65.01 million
02/14/2024$2.42$2.60
+7.44%		$2.68$2.47201,075 shs$65.77 million
02/13/2024$2.55$2.42
-5.10%		$2.57$2.33372,305 shs$61.23 million
02/12/2024$2.34$2.55
+8.97%		$2.65$2.34631,147 shs$64.52 million
02/09/2024$2.22$2.34
+5.41%		$2.38$2.20303,446 shs$59.20 million
02/08/2024$2.24$2.22
-0.89%		$2.27$2.14134,328 shs$56.17 million
02/07/2024$2.11$2.24
+6.16%		$2.26$2.11301,545 shs$56.67 million
02/06/2024$2.12$2.11
-0.47%		$2.13$2.04144,560 shs$53.21 million
02/05/2024$2.12$2.12$2.17$2.03156,992 shs$53.47 million
02/02/2024$2.09$2.12
+1.44%		$2.12$2.03150,247 shs$53.47 million
02/01/2024$1.98$2.09
+5.56%		$2.11$2.00156,161 shs$52.71 million
01/31/2024$1.98$1.98$2.16$1.95179,608 shs$49.94 million
01/30/2024$1.92$1.98
+3.13%		$1.98$1.88225,893 shs$49.94 million
01/29/2024$1.88$1.92
+2.13%		$1.96$1.88326,617 shs$48.42 million

Related Companies:
This page (NASDAQ:GSIT) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith