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

Gsi Technology Inc (NQ: GSIT )

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2013 6.490 6.700 6.450 6.650 66,673 +0.16(+2.47%)
Jan 30, 2013 6.410 6.600 6.410 6.490 60,137 +0.05(+0.78%)
Jan 29, 2013 6.590 6.630 6.400 6.440 56,500 -0.07(-1.08%)
Jan 28, 2013 6.570 6.600 6.490 6.510 47,369 -0.07(-1.06%)
Jan 25, 2013 6.570 6.680 6.450 6.580 34,476 +0.02(+0.30%)
Jan 24, 2013 6.510 6.630 6.460 6.560 37,249 +0.08(+1.23%)
Jan 23, 2013 6.550 6.560 6.400 6.480 19,087 -0.07(-1.07%)
Jan 22, 2013 6.620 6.620 6.470 6.550 31,702 -0.14(-2.09%)
Jan 18, 2013 6.700 6.786 6.620 6.690 44,463 -0.03(-0.45%)
Jan 17, 2013 6.730 6.830 6.701 6.720 34,807 +0.01(+0.15%)
Jan 16, 2013 6.640 6.750 6.610 6.710 36,351 +0.03(+0.45%)
Jan 15, 2013 6.480 6.740 6.410 6.680 147,459 +0.57(+9.33%)
Jan 14, 2013 6.170 6.210 6.020 6.110 105,391 -0.15(-2.40%)
Jan 11, 2013 6.270 6.300 6.170 6.260 56,698 -0.08(-1.26%)
Jan 10, 2013 6.350 6.360 6.190 6.340 35,760 -0.03(-0.47%)
Jan 09, 2013 6.490 6.600 6.350 6.370 28,009 -0.08(-1.24%)
Jan 08, 2013 6.650 6.665 6.430 6.450 51,745 -0.23(-3.44%)
Jan 07, 2013 6.710 6.905 6.610 6.680 133,272 +0.02(+0.30%)
Jan 04, 2013 6.660 6.750 6.310 6.660 192,320 +0.04(+0.60%)
Jan 03, 2013 6.620 6.720 6.440 6.620 109,359 -0.05(-0.75%)
Jan 02, 2013 6.480 6.700 6.290 6.670 160,443 +0.38(+6.04%)
Dec 31, 2012 6.300 6.300 6.250 6.290 34,404 +0.01(+0.16%)
Dec 28, 2012 6.330 6.410 6.250 6.280 61,223 -0.09(-1.41%)
Dec 27, 2012 6.230 6.420 6.170 6.370 97,150 +0.13(+2.08%)
Dec 26, 2012 6.190 6.250 6.160 6.240 120,805 +0.05(+0.81%)
Dec 24, 2012 6.250 6.250 6.171 6.190 17,034 -0.05(-0.80%)
Dec 21, 2012 6.300 6.300 6.150 6.240 175,771 -0.08(-1.27%)
Dec 20, 2012 6.040 6.410 5.970 6.320 110,395 +0.27(+4.46%)
Dec 19, 2012 5.890 6.070 5.830 6.050 71,201 +0.16(+2.72%)
Dec 18, 2012 5.780 5.900 5.730 5.890 74,356 +0.10(+1.82%)
Dec 17, 2012 5.770 5.800 5.700 5.785 86,787 +0.02(+0.26%)
Dec 14, 2012 5.810 5.820 5.750 5.770 26,065 -0.05(-0.86%)
Dec 13, 2012 5.720 5.860 5.672 5.820 70,437 +0.10(+1.75%)
Dec 12, 2012 5.630 5.750 5.630 5.720 44,340 -0.03(-0.52%)
Dec 11, 2012 5.690 5.760 5.640 5.750 85,841 +0.06(+1.05%)
Dec 10, 2012 5.720 5.720 5.610 5.690 51,861 -0.03(-0.52%)
Dec 07, 2012 5.730 5.740 5.650 5.720 39,352 +0.00(+0.00%)
Dec 06, 2012 5.680 5.730 5.640 5.720 29,655 +0.01(+0.18%)
Dec 05, 2012 5.730 5.730 5.590 5.710 32,262 -0.01(-0.17%)
Dec 04, 2012 5.720 5.730 5.590 5.720 21,147 +0.08(+1.42%)
Nov 30, 2012 5.640 5.660 5.570 5.640 42,563 -0.01(-0.18%)
Nov 29, 2012 5.610 5.650 5.500 5.650 80,507 +0.06(+1.07%)
Nov 28, 2012 5.520 5.600 5.450 5.590 67,343 +0.03(+0.54%)
Nov 27, 2012 5.530 5.587 5.470 5.560 45,771 +0.03(+0.54%)
Nov 26, 2012 5.380 5.540 5.300 5.530 60,116 +0.14(+2.60%)
Nov 23, 2012 5.520 5.540 5.280 5.390 21,746 -0.10(-1.82%)
Nov 21, 2012 5.460 5.550 5.330 5.490 38,156 -0.02(-0.36%)
Nov 20, 2012 5.470 5.550 5.180 5.510 36,116 +0.01(+0.18%)
Nov 19, 2012 5.500 5.530 5.427 5.500 34,599 +0.02(+0.36%)
Nov 16, 2012 5.450 5.520 5.400 5.480 69,486 +0.00(+0.00%)
Nov 15, 2012 5.390 5.565 5.350 5.480 42,176 +0.01(+0.18%)
Nov 14, 2012 5.482 5.520 5.400 5.470 31,298 +0.00(+0.00%)
Nov 13, 2012 5.550 5.635 5.390 5.470 20,973 -0.10(-1.80%)
Nov 12, 2012 5.560 5.680 5.500 5.570 14,058 +0.02(+0.36%)
Nov 09, 2012 5.360 5.600 5.330 5.550 40,350 +0.14(+2.59%)
Nov 08, 2012 5.530 5.560 5.400 5.410 29,859 -0.11(-1.99%)
Nov 07, 2012 5.710 5.735 5.450 5.520 62,243 -0.26(-4.50%)
Nov 06, 2012 5.730 5.810 5.690 5.780 20,652 +0.00(+0.00%)
Nov 05, 2012 5.680 5.824 5.610 5.780 52,941 +0.08(+1.40%)
Nov 02, 2012 5.750 5.850 5.520 5.700 62,626 -0.02(-0.35%)
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.