Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.780 +0.060 (+2.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.950 5.090 4.811 4.960 141,797 +0.04(+0.81%)
Jan 30, 2012 4.700 4.990 4.700 4.920 119,261 +0.19(+4.02%)
Jan 27, 2012 4.800 4.800 4.670 4.730 51,366 +0.05(+1.07%)
Jan 26, 2012 4.780 4.800 4.670 4.680 57,458 -0.06(-1.27%)
Jan 25, 2012 4.710 4.760 4.690 4.740 41,679 +0.05(+1.07%)
Jan 24, 2012 4.670 4.720 4.650 4.690 78,757 +0.01(+0.21%)
Jan 23, 2012 4.730 4.750 4.660 4.680 21,800 -0.05(-1.06%)
Jan 20, 2012 4.700 4.780 4.670 4.730 77,529 +0.03(+0.64%)
Jan 19, 2012 4.640 4.710 4.640 4.700 43,108 +0.06(+1.29%)
Jan 18, 2012 4.650 4.670 4.630 4.640 56,734 +0.00(+0.00%)
Jan 17, 2012 4.640 4.742 4.610 4.640 100,698 +0.03(+0.65%)
Jan 13, 2012 4.670 4.700 4.600 4.610 61,374 -0.11(-2.33%)
Jan 12, 2012 4.680 4.750 4.640 4.720 70,872 +0.05(+1.07%)
Jan 11, 2012 4.690 4.700 4.620 4.670 42,528 -0.02(-0.43%)
Jan 10, 2012 4.780 4.800 4.660 4.690 176,974 +0.10(+2.18%)
Jan 09, 2012 4.570 4.600 4.570 4.590 42,854 +0.01(+0.22%)
Jan 06, 2012 4.610 4.620 4.580 4.580 55,097 -0.03(-0.65%)
Jan 05, 2012 4.640 4.640 4.590 4.610 45,097 -0.04(-0.86%)
Jan 04, 2012 4.670 4.680 4.600 4.650 27,700 -0.03(-0.64%)
Dec 30, 2011 4.650 4.700 4.610 4.680 60,480 +0.03(+0.65%)
Dec 29, 2011 4.610 4.727 4.610 4.650 73,832 +0.05(+1.09%)
Dec 28, 2011 4.620 4.650 4.590 4.600 72,612 -0.04(-0.86%)
Dec 27, 2011 4.620 4.690 4.620 4.640 157,839 -0.02(-0.43%)
Dec 23, 2011 4.800 4.800 4.630 4.660 59,126 -0.04(-0.85%)
Dec 21, 2011 4.700 4.710 4.580 4.700 32,957 +0.00(+0.00%)
Dec 20, 2011 4.630 4.700 4.630 4.700 82,218 +0.14(+3.07%)
Dec 19, 2011 4.590 4.620 4.550 4.560 94,603 -0.04(-0.87%)
Dec 16, 2011 4.600 4.660 4.560 4.600 146,663 +0.01(+0.22%)
Dec 15, 2011 4.600 4.640 4.560 4.590 187,890 -0.01(-0.22%)
Dec 14, 2011 4.550 4.640 4.550 4.600 113,491 +0.03(+0.66%)
Dec 13, 2011 4.595 4.640 4.560 4.570 47,181 -0.01(-0.22%)
Dec 12, 2011 4.600 4.660 4.560 4.580 127,720 -0.06(-1.29%)
Dec 09, 2011 4.620 4.720 4.550 4.640 92,654 +0.03(+0.65%)
Dec 08, 2011 4.740 4.750 4.600 4.610 52,426 -0.15(-3.15%)
Dec 07, 2011 4.710 4.790 4.710 4.760 46,835 +0.03(+0.63%)
Dec 06, 2011 4.790 4.840 4.710 4.730 60,119 -0.05(-1.05%)
Dec 05, 2011 4.890 4.890 4.750 4.780 118,110 -0.02(-0.42%)
Dec 02, 2011 4.940 4.940 4.780 4.800 125,947 -0.10(-2.04%)
Dec 01, 2011 4.880 4.950 4.830 4.900 41,465 +0.00(+0.00%)
Nov 30, 2011 4.920 4.920 4.760 4.900 113,440 +0.16(+3.38%)
Nov 29, 2011 4.720 4.760 4.710 4.740 43,360 +0.01(+0.21%)
Nov 28, 2011 4.800 4.800 4.650 4.730 62,953 +0.04(+0.85%)
Nov 25, 2011 4.680 4.750 4.650 4.690 59,168 -0.02(-0.42%)
Nov 23, 2011 4.710 4.755 4.640 4.710 95,804 +0.00(+0.00%)
Nov 22, 2011 4.740 4.780 4.710 4.710 42,809 -0.03(-0.63%)
Nov 21, 2011 4.780 4.840 4.740 4.740 114,757 -0.12(-2.47%)
Nov 18, 2011 4.840 4.880 4.800 4.860 66,159 +0.03(+0.62%)
Nov 17, 2011 4.910 4.930 4.820 4.830 73,272 -0.10(-2.03%)
Nov 16, 2011 4.820 4.970 4.820 4.930 132,693 +0.05(+1.02%)
Nov 15, 2011 4.710 4.890 4.710 4.880 41,744 +0.16(+3.39%)
Nov 14, 2011 4.860 4.860 4.700 4.720 149,758 -0.16(-3.28%)
Nov 11, 2011 4.800 4.900 4.710 4.880 37,411 +0.11(+2.31%)
Nov 10, 2011 4.780 4.800 4.740 4.770 35,235 +0.06(+1.27%)
Nov 09, 2011 4.750 4.840 4.700 4.710 162,442 -0.15(-3.09%)
Nov 08, 2011 4.830 4.880 4.760 4.860 41,915 +0.04(+0.83%)
Nov 07, 2011 4.800 4.850 4.750 4.820 35,619 +0.01(+0.21%)
Nov 04, 2011 4.880 4.890 4.760 4.810 36,813 -0.12(-2.43%)
Nov 03, 2011 4.920 4.930 4.840 4.930 65,609 +0.07(+1.44%)
Nov 02, 2011 4.770 4.900 4.770 4.860 108,115 +0.16(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.