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 (%)
Jun 30, 2010 5.880 6.080 5.700 5.720 99,567 -0.13(-2.22%)
Jun 29, 2010 6.380 6.380 5.830 5.850 222,278 -0.59(-9.16%)
Jun 25, 2010 6.160 6.460 6.150 6.440 813,058 +0.34(+5.57%)
Jun 24, 2010 6.140 6.250 6.010 6.100 80,015 -0.06(-0.97%)
Jun 23, 2010 6.290 6.290 6.050 6.160 122,249 -0.15(-2.38%)
Jun 22, 2010 6.500 6.730 6.290 6.310 156,332 -0.16(-2.47%)
Jun 21, 2010 6.700 6.930 6.260 6.470 625,026 -0.11(-1.67%)
Jun 18, 2010 6.480 6.700 6.370 6.580 472,067 +0.14(+2.17%)
Jun 17, 2010 6.350 6.450 6.160 6.440 98,242 +0.13(+2.06%)
Jun 16, 2010 6.240 6.350 6.030 6.310 121,390 -0.02(-0.32%)
Jun 15, 2010 6.050 6.350 5.870 6.330 137,451 +0.37(+6.21%)
Jun 14, 2010 5.870 6.160 5.660 5.960 96,502 +0.16(+2.76%)
Jun 11, 2010 5.740 6.020 5.660 5.800 90,872 -0.04(-0.68%)
Jun 10, 2010 5.780 6.010 5.650 5.840 88,142 +0.15(+2.64%)
Jun 09, 2010 5.690 5.840 5.400 5.690 151,145 +0.09(+1.61%)
Jun 08, 2010 5.800 6.000 5.550 5.600 113,459 -0.20(-3.45%)
Jun 07, 2010 6.300 6.350 5.780 5.800 120,897 -0.43(-6.90%)
Jun 04, 2010 6.380 6.420 6.150 6.230 161,367 -0.15(-2.35%)
Jun 03, 2010 6.430 6.440 6.300 6.380 56,449 -0.05(-0.78%)
Jun 02, 2010 6.010 6.430 6.010 6.430 130,739 +0.42(+6.99%)
Jun 01, 2010 5.810 6.060 5.700 6.010 136,472 +0.09(+1.52%)
May 28, 2010 6.040 6.060 5.900 5.920 150,233 -0.12(-1.99%)
May 27, 2010 5.910 6.040 5.780 6.040 91,599 +0.27(+4.68%)
May 26, 2010 5.650 5.940 5.650 5.770 61,287 +0.13(+2.30%)
May 25, 2010 5.500 5.660 5.360 5.640 151,080 -0.03(-0.53%)
May 24, 2010 5.840 5.920 5.660 5.670 73,988 -0.16(-2.74%)
May 21, 2010 5.710 5.990 5.550 5.830 173,828 +0.03(+0.52%)
May 20, 2010 5.850 6.040 5.800 5.800 92,485 -0.39(-6.30%)
May 19, 2010 6.030 6.270 5.750 6.190 216,249 +0.16(+2.65%)
May 18, 2010 6.310 6.320 6.010 6.030 96,309 -0.25(-3.98%)
May 17, 2010 6.300 6.400 5.960 6.280 115,250 +0.05(+0.80%)
May 14, 2010 6.400 6.430 6.050 6.230 203,950 -0.26(-4.01%)
May 13, 2010 6.620 6.720 6.465 6.490 199,723 -0.11(-1.67%)
May 12, 2010 6.370 6.650 6.310 6.600 215,354 +0.31(+4.93%)
May 11, 2010 5.990 6.340 5.790 6.290 276,981 +0.29(+4.83%)
May 10, 2010 5.841 6.020 5.671 6.000 162,117 +0.53(+9.69%)
May 07, 2010 5.900 5.970 5.260 5.470 279,645 -0.51(-8.53%)
May 06, 2010 6.010 6.100 5.550 5.980 312,622 -0.10(-1.64%)
May 05, 2010 6.000 6.260 5.900 6.080 208,290 -0.18(-2.88%)
May 04, 2010 6.660 6.660 6.200 6.260 160,964 -0.44(-6.57%)
May 03, 2010 6.510 6.730 6.480 6.700 151,289 +0.23(+3.55%)
Apr 30, 2010 6.690 6.730 6.260 6.470 266,054 -0.26(-3.86%)
Apr 29, 2010 6.090 6.750 6.060 6.730 822,831 +0.72(+11.98%)
Apr 28, 2010 6.050 6.080 5.850 6.010 172,977 -0.03(-0.50%)
Apr 27, 2010 5.970 6.100 5.850 6.040 227,440 +0.05(+0.80%)
Apr 26, 2010 6.050 6.050 5.921 5.992 167,136 -0.05(-0.79%)
Apr 23, 2010 6.120 6.120 5.960 6.040 95,398 -0.06(-0.98%)
Apr 22, 2010 5.770 6.200 5.630 6.100 377,849 +0.27(+4.63%)
Apr 21, 2010 6.030 6.030 5.754 5.830 108,494 -0.17(-2.83%)
Apr 20, 2010 5.750 6.020 5.700 6.000 176,125 +0.28(+4.90%)
Apr 19, 2010 5.670 5.780 5.430 5.720 166,415 -0.01(-0.17%)
Apr 16, 2010 5.800 5.800 5.550 5.730 160,818 -0.07(-1.21%)
Apr 15, 2010 5.740 5.899 5.660 5.800 94,889 +0.05(+0.87%)
Apr 14, 2010 5.440 5.800 5.420 5.750 510,116 +0.38(+7.08%)
Apr 13, 2010 5.300 5.400 5.250 5.370 151,180 +0.12(+2.29%)
Apr 12, 2010 5.210 5.400 5.170 5.250 593,319 +0.34(+6.92%)
Apr 09, 2010 4.930 5.050 4.850 4.910 97,088 +0.01(+0.20%)
Apr 08, 2010 4.810 5.050 4.760 4.900 181,307 +0.08(+1.66%)
Apr 07, 2010 4.670 4.880 4.670 4.820 68,484 +0.15(+3.21%)
Apr 06, 2010 4.650 4.800 4.650 4.670 56,845 +0.01(+0.21%)
Apr 05, 2010 4.890 4.890 4.650 4.660 305,079 -0.14(-2.92%)
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.