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 (%)
Oct 29, 2010 6.150 6.990 6.150 6.950 626,975 +0.83(+13.56%)
Oct 28, 2010 6.210 6.240 5.900 6.120 136,107 -0.08(-1.29%)
Oct 27, 2010 6.170 6.240 6.100 6.200 83,292 -0.10(-1.59%)
Oct 25, 2010 6.450 6.470 6.270 6.300 50,816 -0.09(-1.41%)
Oct 22, 2010 6.200 6.430 6.190 6.390 59,895 +0.20(+3.23%)
Oct 21, 2010 6.500 6.500 6.110 6.190 139,201 -0.25(-3.88%)
Oct 20, 2010 6.330 6.500 6.320 6.440 58,078 +0.13(+2.06%)
Oct 19, 2010 6.380 6.510 6.260 6.310 101,862 -0.19(-2.92%)
Oct 18, 2010 6.590 6.710 6.470 6.500 148,286 -0.04(-0.61%)
Oct 15, 2010 6.450 6.600 6.210 6.540 173,449 +0.15(+2.35%)
Oct 14, 2010 6.290 6.400 6.190 6.390 96,659 +0.08(+1.27%)
Oct 13, 2010 6.020 6.400 6.000 6.310 195,936 +0.31(+5.17%)
Oct 12, 2010 5.770 6.030 5.770 6.000 167,606 +0.19(+3.27%)
Oct 11, 2010 5.780 5.840 5.780 5.810 83,289 +0.03(+0.52%)
Oct 08, 2010 5.650 5.830 5.631 5.780 95,102 +0.12(+2.12%)
Oct 07, 2010 5.760 5.800 5.660 5.660 63,096 -0.04(-0.70%)
Oct 06, 2010 5.900 5.920 5.650 5.700 202,678 -0.23(-3.88%)
Oct 05, 2010 5.790 5.980 5.790 5.930 150,740 +0.18(+3.13%)
Oct 04, 2010 5.790 5.790 5.670 5.750 95,610 -0.06(-1.03%)
Oct 01, 2010 5.790 5.870 5.610 5.810 187,521 +0.07(+1.22%)
Sep 30, 2010 5.880 5.890 5.700 5.740 95,193 -0.10(-1.71%)
Sep 29, 2010 5.780 5.880 5.780 5.840 90,179 +0.03(+0.52%)
Sep 28, 2010 5.750 5.880 5.730 5.810 95,497 +0.07(+1.22%)
Sep 27, 2010 5.880 5.890 5.680 5.740 148,168 -0.16(-2.71%)
Sep 24, 2010 5.830 5.945 5.800 5.900 131,880 +0.17(+2.97%)
Sep 23, 2010 5.740 5.850 5.710 5.730 121,302 -0.07(-1.21%)
Sep 22, 2010 5.920 5.950 5.710 5.800 128,970 -0.13(-2.19%)
Sep 21, 2010 5.790 5.950 5.790 5.930 175,440 +0.12(+2.07%)
Sep 20, 2010 5.760 5.850 5.740 5.810 93,127 +0.03(+0.52%)
Sep 17, 2010 5.960 5.960 5.700 5.780 150,766 -0.28(-4.62%)
Sep 15, 2010 6.000 6.100 5.970 6.060 70,026 +0.05(+0.83%)
Sep 14, 2010 5.800 6.030 5.760 6.010 222,700 +0.21(+3.62%)
Sep 13, 2010 5.640 5.920 5.610 5.800 96,082 +0.21(+3.76%)
Sep 10, 2010 5.620 5.724 5.540 5.590 48,095 -0.03(-0.53%)
Sep 09, 2010 5.850 5.850 5.500 5.620 129,195 -0.13(-2.26%)
Sep 08, 2010 5.870 5.950 5.700 5.750 43,839 -0.09(-1.54%)
Sep 07, 2010 6.080 6.110 5.830 5.840 72,642 -0.30(-4.89%)
Sep 03, 2010 6.110 6.150 6.000 6.140 59,791 +0.10(+1.66%)
Sep 02, 2010 6.030 6.110 5.957 6.040 55,375 -0.03(-0.49%)
Sep 01, 2010 5.920 6.070 5.820 6.070 95,630 +0.27(+4.66%)
Aug 31, 2010 5.690 6.050 5.690 5.800 98,562 +0.09(+1.58%)
Aug 30, 2010 5.870 5.950 5.650 5.710 118,157 -0.18(-3.06%)
Aug 27, 2010 5.910 5.980 5.780 5.890 113,538 +0.08(+1.38%)
Aug 26, 2010 6.160 6.160 5.800 5.810 90,256 -0.34(-5.53%)
Aug 25, 2010 6.040 6.150 5.760 6.150 60,703 +0.08(+1.32%)
Aug 24, 2010 5.950 6.270 5.750 6.070 143,976 +0.02(+0.33%)
Aug 23, 2010 6.240 6.298 6.040 6.050 91,716 -0.17(-2.73%)
Aug 20, 2010 6.110 6.220 5.900 6.220 94,068 +0.08(+1.30%)
Aug 19, 2010 6.090 6.200 5.950 6.140 120,275 +0.01(+0.16%)
Aug 18, 2010 6.150 6.210 5.890 6.130 80,186 -0.04(-0.65%)
Aug 17, 2010 6.260 6.260 6.050 6.170 177,421 -0.02(-0.32%)
Aug 16, 2010 5.930 6.250 5.860 6.190 74,662 +0.16(+2.65%)
Aug 13, 2010 6.000 6.160 5.920 6.030 86,897 +0.03(+0.50%)
Aug 12, 2010 6.050 6.130 5.910 6.000 146,676 -0.17(-2.76%)
Aug 11, 2010 6.360 6.450 6.000 6.170 291,994 -0.33(-5.08%)
Aug 10, 2010 6.730 6.770 6.383 6.500 116,212 -0.32(-4.69%)
Aug 09, 2010 6.700 6.820 6.630 6.820 102,597 +0.16(+2.40%)
Aug 06, 2010 6.710 6.880 6.250 6.660 195,336 -0.16(-2.35%)
Aug 05, 2010 6.720 6.890 6.700 6.820 111,204 +0.06(+0.89%)
Aug 04, 2010 6.970 6.980 6.650 6.760 124,463 -0.18(-2.59%)
Aug 03, 2010 7.000 7.000 6.930 6.940 248,008 -0.06(-0.86%)
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.