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

Gsi Technology Inc (NQ: GSIT )

2.820 -0.120 (-4.08%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 (%)
Mar 31, 2008 2.660 2.710 2.650 2.650 7,776 -0.11(-3.99%)
Mar 28, 2008 2.770 2.770 2.720 2.760 11,548 +0.02(+0.73%)
Mar 27, 2008 2.750 2.770 2.660 2.740 6,100 +0.02(+0.74%)
Mar 26, 2008 2.710 2.720 2.670 2.720 3,218 +0.03(+1.12%)
Mar 25, 2008 2.720 2.740 2.620 2.690 94,100 -0.06(-2.18%)
Mar 24, 2008 2.720 2.800 2.720 2.750 96,716 +0.00(+0.00%)
Mar 21, 2008 2.700 2.790 2.680 2.750 65,200 +0.00(+0.00%)
Mar 20, 2008 2.700 2.790 2.680 2.750 65,200 +0.04(+1.48%)
Mar 19, 2008 2.810 2.810 2.710 2.710 11,477 -0.05(-1.86%)
Mar 18, 2008 2.760 2.850 2.760 2.761 98,130 +0.01(+0.41%)
Mar 17, 2008 2.750 2.750 2.580 2.750 34,026 -0.04(-1.43%)
Mar 14, 2008 2.840 2.880 2.740 2.790 36,023 -0.05(-1.76%)
Mar 13, 2008 2.800 2.990 2.750 2.840 24,934 -0.08(-2.74%)
Mar 12, 2008 2.940 2.990 2.810 2.920 4,557 +0.05(+1.75%)
Mar 11, 2008 2.970 3.000 2.800 2.870 199,800 -0.02(-0.70%)
Mar 10, 2008 2.860 2.900 2.800 2.890 26,123 +0.02(+0.70%)
Mar 07, 2008 2.970 2.980 2.800 2.870 16,849 -0.07(-2.38%)
Mar 06, 2008 2.950 2.950 2.750 2.940 19,874 -0.12(-3.92%)
Mar 05, 2008 3.100 3.100 2.990 3.060 10,275 +0.03(+0.99%)
Mar 04, 2008 3.040 3.130 2.850 3.030 23,280 -0.02(-0.66%)
Mar 03, 2008 3.050 3.110 2.850 3.050 32,971 +0.06(+2.01%)
Feb 29, 2008 2.900 3.040 2.860 2.990 16,360 +0.05(+1.70%)
Feb 28, 2008 3.000 3.000 2.850 2.940 13,008 -0.09(-2.97%)
Feb 27, 2008 3.030 3.110 2.960 3.030 60,621 +0.06(+2.02%)
Feb 26, 2008 2.940 3.040 2.890 2.970 24,089 +0.06(+2.06%)
Feb 25, 2008 3.020 3.140 2.860 2.910 89,730 -0.07(-2.35%)
Feb 22, 2008 2.850 2.980 2.780 2.980 555,949 +0.17(+6.05%)
Feb 21, 2008 2.830 2.970 2.720 2.810 151,673 -0.01(-0.36%)
Feb 20, 2008 2.790 2.930 2.750 2.820 32,825 +0.06(+2.17%)
Feb 19, 2008 2.920 3.005 2.720 2.760 47,578 -0.08(-2.82%)
Feb 18, 2008 2.990 2.990 2.840 2.840 4,379 +0.00(+0.00%)
Feb 15, 2008 2.990 2.990 2.840 2.840 4,379 -0.15(-5.02%)
Feb 14, 2008 2.860 2.990 2.860 2.990 57,230 +0.16(+5.65%)
Feb 13, 2008 2.830 2.900 2.790 2.830 20,249 +0.08(+2.91%)
Feb 12, 2008 2.890 2.900 2.750 2.750 39,400 -0.15(-5.17%)
Feb 11, 2008 2.950 2.950 2.810 2.900 26,910 -0.04(-1.29%)
Feb 08, 2008 3.000 3.000 2.938 2.938 3,418 -0.02(-0.74%)
Feb 07, 2008 3.000 3.100 2.850 2.960 87,149 +0.04(+1.37%)
Feb 06, 2008 2.930 2.950 2.800 2.920 16,667 +0.05(+1.74%)
Feb 05, 2008 2.860 2.920 2.830 2.870 36,193 +0.04(+1.41%)
Feb 04, 2008 2.860 2.950 2.700 2.830 46,932 -0.09(-3.08%)
Feb 01, 2008 2.740 2.940 2.710 2.920 280,910 +0.40(+15.87%)
Jan 31, 2008 2.540 2.570 2.500 2.520 16,027 +0.03(+1.20%)
Jan 30, 2008 2.410 2.710 2.330 2.490 116,844 +0.07(+2.89%)
Jan 29, 2008 2.500 2.530 2.410 2.420 36,350 -0.07(-2.81%)
Jan 28, 2008 2.530 2.530 2.450 2.490 56,516 +0.09(+3.75%)
Jan 25, 2008 2.450 2.500 2.400 2.400 127,125 -0.02(-0.83%)
Jan 24, 2008 2.340 2.450 2.250 2.420 199,916 +0.17(+7.56%)
Jan 23, 2008 2.450 2.530 2.200 2.250 116,090 -0.15(-6.25%)
Jan 22, 2008 2.450 2.470 2.330 2.400 60,722 +0.02(+0.84%)
Jan 21, 2008 2.410 2.530 2.350 2.380 60,885 +0.00(+0.00%)
Jan 18, 2008 2.410 2.530 2.350 2.380 60,885 -0.06(-2.46%)
Jan 17, 2008 2.490 2.490 2.360 2.440 168,680 -0.08(-3.17%)
Jan 16, 2008 2.510 2.550 2.500 2.520 147,829 -0.03(-1.18%)
Jan 15, 2008 2.670 2.720 2.500 2.550 164,220 -0.14(-5.20%)
Jan 14, 2008 2.720 2.720 2.690 2.690 109,880 -0.01(-0.37%)
Jan 11, 2008 2.720 2.800 2.700 2.700 324,790 +0.00(+0.00%)
Jan 10, 2008 2.650 2.800 2.649 2.700 162,045 +0.07(+2.66%)
Jan 09, 2008 2.640 2.710 2.630 2.630 31,739 +0.02(+0.77%)
Jan 08, 2008 2.860 2.960 2.600 2.610 81,851 -0.35(-11.82%)
Jan 07, 2008 3.000 3.100 2.910 2.960 183,481 -0.10(-3.27%)
Jan 04, 2008 2.740 3.200 2.730 3.060 100,425 +0.27(+9.68%)
Jan 03, 2008 2.650 2.790 2.560 2.790 29,300 +0.19(+7.31%)
Jan 02, 2008 2.590 2.600 2.570 2.600 1,425 +0.05(+1.96%)
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.