5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
+24.70%
6 MONTH PERFORMANCE
+7.32%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
+12.82%
GSI Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $3.20 | $3.08 (-3.75%) | $3.25 | $3.08 | 70.93 K | $78.68 M |
| 06/18/2025 | $3.15 | $3.17 (0.63%) | $3.25 | $3.14 | 82.30 K | $80.98 M |
| 06/17/2025 | $3.18 | $3.19 (0.31%) | $3.32 | $3.17 | 191.92 K | $81.49 M |
| 06/16/2025 | $2.98 | $3.19 (7.05%) | $3.22 | $2.96 | 131.25 K | $81.49 M |
| 06/13/2025 | $3.12 | $2.97 (-4.81%) | $3.15 | $2.94 | 479.40 K | $75.87 M |
| 06/12/2025 | $3.19 | $3.19 (0%) | $3.25 | $3.17 | 145.51 K | $81.49 M |
| 06/11/2025 | $3.21 | $3.21 (0%) | $3.34 | $3.18 | 220.30 K | $82.00 M |
| 06/10/2025 | $3.24 | $3.22 (-0.62%) | $3.29 | $3.20 | 184.91 K | $82.26 M |
| 06/09/2025 | $3.33 | $3.25 (-2.4%) | $3.34 | $3.23 | 192.60 K | $83.02 M |
| 06/06/2025 | $3.35 | $3.36 (0.3%) | $3.46 | $3.31 | 265.00 K | $85.83 M |
| 06/05/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.29 | 363.25 K | $85.07 M |
| 06/04/2025 | $3.27 | $3.39 (3.67%) | $3.44 | $3.22 | 993.28 K | $86.60 M |
| 06/03/2025 | $3.14 | $3.28 (4.46%) | $3.35 | $3.12 | 373.79 K | $83.79 M |
| 06/02/2025 | $3.14 | $3.15 (0.32%) | $3.18 | $3.11 | 166.90 K | $80.47 M |
| 05/30/2025 | $3.15 | $3.13 (-0.63%) | $3.19 | $3.08 | 356.31 K | $79.96 M |
| 05/29/2025 | $3.29 | $3.19 (-3.04%) | $3.29 | $3.15 | 244.25 K | $81.49 M |
| 05/28/2025 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.19 | 355.40 K | $82.51 M |
| 05/27/2025 | $3.29 | $3.30 (0.3%) | $3.34 | $3.20 | 395.01 K | $84.30 M |
| 05/23/2025 | $3.15 | $3.25 (3.17%) | $3.28 | $3.11 | 402.92 K | $83.02 M |
| 05/22/2025 | $3.22 | $3.21 (-0.31%) | $3.33 | $3.15 | 594.98 K | $82.00 M |
| 05/21/2025 | $3.20 | $3.23 (0.94%) | $3.34 | $3.17 | 459.94 K | $82.51 M |
| 05/20/2025 | $3.27 | $3.25 (-0.61%) | $3.29 | $3.11 | 339.82 K | $83.02 M |
| 05/19/2025 | $3.34 | $3.27 (-2.1%) | $3.35 | $3.20 | 254.80 K | $83.54 M |
| 05/16/2025 | $3.39 | $3.39 (0%) | $3.47 | $3.33 | 340.90 K | $86.60 M |
| 05/15/2025 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.31 | 141.10 K | $86.35 M |
| 05/14/2025 | $3.51 | $3.45 (-1.71%) | $3.58 | $3.38 | 150.41 K | $88.13 M |
| 05/13/2025 | $3.55 | $3.53 (-0.56%) | $3.58 | $3.42 | 261.00 K | $90.18 M |
| 05/12/2025 | $3.60 | $3.53 (-1.94%) | $3.65 | $3.44 | 515.30 K | $90.18 M |
| 05/09/2025 | $3.53 | $3.45 (-2.27%) | $3.57 | $3.36 | 248.44 K | $88.13 M |
| 05/08/2025 | $3.58 | $3.47 (-3.07%) | $3.64 | $3.33 | 320.30 K | $88.64 M |
| 05/07/2025 | $3.36 | $3.48 (3.57%) | $3.58 | $3.30 | 401.14 K | $88.90 M |
| 05/06/2025 | $3.59 | $3.40 (-5.29%) | $3.59 | $3.33 | 317.62 K | $86.86 M |
| 05/05/2025 | $3.33 | $3.68 (10.51%) | $3.95 | $3.21 | 841.02 K | $94.01 M |
| 05/02/2025 | $3.22 | $3.35 (4.04%) | $3.37 | $2.93 | 418.94 K | $85.58 M |
| 05/01/2025 | $3.30 | $3.14 (-4.85%) | $3.32 | $3.06 | 277.27 K | $80.21 M |
| 04/30/2025 | $2.99 | $3.22 (7.69%) | $3.25 | $2.93 | 297.44 K | $82.26 M |
| 04/29/2025 | $2.94 | $3.06 (4.08%) | $3.11 | $2.91 | 306.94 K | $78.17 M |
| 04/28/2025 | $2.84 | $2.94 (3.52%) | $2.99 | $2.84 | 113.19 K | $75.11 M |
| 04/25/2025 | $2.98 | $2.87 (-3.69%) | $3.05 | $2.85 | 196.04 K | $73.32 M |
| 04/24/2025 | $2.74 | $3.00 (9.49%) | $3.04 | $2.67 | 253.73 K | $76.64 M |
| 04/23/2025 | $2.70 | $2.74 (1.48%) | $2.76 | $2.66 | 71.12 K | $70.00 M |
| 04/22/2025 | $2.58 | $2.62 (1.55%) | $2.75 | $2.58 | 144.20 K | $66.93 M |
| 04/21/2025 | $2.59 | $2.59 (0%) | $2.67 | $2.50 | 177.30 K | $66.16 M |
| 04/17/2025 | $2.74 | $2.61 (-4.74%) | $2.74 | $2.58 | 95.75 K | $66.68 M |
| 04/16/2025 | $2.77 | $2.74 (-1.08%) | $2.84 | $2.65 | 152.45 K | $70.00 M |
| 04/15/2025 | $2.77 | $2.81 (1.44%) | $2.85 | $2.74 | 166.80 K | $71.78 M |
| 04/14/2025 | $2.66 | $2.77 (4.14%) | $2.80 | $2.52 | 290.86 K | $70.76 M |
| 04/11/2025 | $2.54 | $2.60 (2.36%) | $2.60 | $2.38 | 244.20 K | $66.42 M |
| 04/10/2025 | $2.29 | $2.51 (9.61%) | $2.53 | $2.19 | 248.43 K | $64.12 M |
| 04/09/2025 | $2.18 | $2.36 (8.26%) | $2.55 | $2.04 | 320.02 K | $60.29 M |
| 04/08/2025 | $2.00 | $2.17 (8.5%) | $2.18 | $1.99 | 237.01 K | $55.43 M |
| 04/07/2025 | $1.68 | $2.00 (19.05%) | $2.01 | $1.62 | 271.19 K | $51.09 M |
| 04/04/2025 | $1.90 | $1.80 (-5.26%) | $1.95 | $1.78 | 186.02 K | $45.98 M |
| 04/03/2025 | $1.98 | $1.98 (0%) | $2.03 | $1.90 | 181.50 K | $50.58 M |
| 04/02/2025 | $2.03 | $2.10 (3.45%) | $2.18 | $2.03 | 82.32 K | $53.65 M |
| 04/01/2025 | $2.05 | $2.08 (1.46%) | $2.13 | $2.03 | 54.43 K | $53.14 M |
| 03/31/2025 | $2.05 | $2.03 (-0.98%) | $2.09 | $1.90 | 144.40 K | $51.86 M |
| 03/28/2025 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.03 | 168.70 K | $54.67 M |
| 03/27/2025 | $2.26 | $2.19 (-3.1%) | $2.28 | $2.17 | 140.22 K | $55.95 M |
| 03/26/2025 | $2.37 | $2.25 (-5.06%) | $2.40 | $2.25 | 99.30 K | $57.48 M |
| 03/25/2025 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.36 | 125.00 K | $60.54 M |
| 03/24/2025 | $2.48 | $2.48 (0%) | $2.54 | $2.43 | 128.90 K | $63.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
