5 DAY PERFORMANCE
+12.20%
1 MONTH PERFORMANCE
+54.81%
3 MONTH PERFORMANCE
+15.00%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
+6.27%
1 YEAR PERFORMANCE
-18.07%
GSI Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.99 | $3.22 (7.69%) | $3.25 | $2.93 | 296,370 | $82.26 M |
| 04/29/2025 | $2.94 | $3.06 (4.08%) | $3.11 | $2.91 | 306,944 | $78.17 M |
| 04/28/2025 | $2.84 | $2.94 (3.52%) | $2.99 | $2.84 | 113,185 | $75.11 M |
| 04/25/2025 | $2.98 | $2.87 (-3.69%) | $3.05 | $2.85 | 196,041 | $73.32 M |
| 04/24/2025 | $2.74 | $3.00 (9.49%) | $3.04 | $2.67 | 253,733 | $76.64 M |
| 04/23/2025 | $2.70 | $2.74 (1.48%) | $2.76 | $2.66 | 71,122 | $70.00 M |
| 04/22/2025 | $2.58 | $2.62 (1.55%) | $2.75 | $2.58 | 144,200 | $66.93 M |
| 04/21/2025 | $2.59 | $2.59 (0%) | $2.67 | $2.50 | 177,300 | $66.16 M |
| 04/17/2025 | $2.74 | $2.61 (-4.74%) | $2.74 | $2.58 | 95,749 | $66.68 M |
| 04/16/2025 | $2.77 | $2.74 (-1.08%) | $2.84 | $2.65 | 152,449 | $70.00 M |
| 04/15/2025 | $2.77 | $2.81 (1.44%) | $2.85 | $2.74 | 166,800 | $71.78 M |
| 04/14/2025 | $2.66 | $2.77 (4.14%) | $2.80 | $2.52 | 290,861 | $70.76 M |
| 04/11/2025 | $2.54 | $2.60 (2.36%) | $2.60 | $2.38 | 244,200 | $66.42 M |
| 04/10/2025 | $2.29 | $2.51 (9.61%) | $2.53 | $2.19 | 248,426 | $64.12 M |
| 04/09/2025 | $2.18 | $2.36 (8.26%) | $2.55 | $2.04 | 320,019 | $60.29 M |
| 04/08/2025 | $2.00 | $2.17 (8.5%) | $2.18 | $1.99 | 237,011 | $55.43 M |
| 04/07/2025 | $1.68 | $2.00 (19.05%) | $2.01 | $1.62 | 271,194 | $51.09 M |
| 04/04/2025 | $1.90 | $1.80 (-5.26%) | $1.95 | $1.78 | 186,021 | $45.98 M |
| 04/03/2025 | $1.98 | $1.98 (0%) | $2.03 | $1.90 | 181,500 | $50.58 M |
| 04/02/2025 | $2.03 | $2.10 (3.45%) | $2.18 | $2.03 | 82,320 | $53.65 M |
| 04/01/2025 | $2.05 | $2.08 (1.46%) | $2.13 | $2.03 | 54,427 | $53.14 M |
| 03/31/2025 | $2.05 | $2.03 (-0.98%) | $2.09 | $1.90 | 144,401 | $51.86 M |
| 03/28/2025 | $2.21 | $2.14 (-3.17%) | $2.21 | $2.03 | 168,700 | $54.67 M |
| 03/27/2025 | $2.26 | $2.19 (-3.1%) | $2.28 | $2.17 | 140,215 | $55.95 M |
| 03/26/2025 | $2.37 | $2.25 (-5.06%) | $2.40 | $2.25 | 99,300 | $57.48 M |
| 03/25/2025 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.36 | 125,000 | $60.54 M |
| 03/24/2025 | $2.48 | $2.48 (0%) | $2.54 | $2.43 | 128,900 | $63.35 M |
| 03/21/2025 | $2.47 | $2.47 (0%) | $2.53 | $2.44 | 75,100 | $63.10 M |
| 03/20/2025 | $2.60 | $2.51 (-3.46%) | $2.64 | $2.48 | 105,122 | $64.12 M |
| 03/19/2025 | $2.56 | $2.67 (4.3%) | $2.68 | $2.56 | 52,246 | $68.21 M |
| 03/18/2025 | $2.65 | $2.56 (-3.4%) | $2.67 | $2.55 | 47,645 | $65.40 M |
| 03/17/2025 | $2.60 | $2.68 (3.08%) | $2.76 | $2.60 | 122,100 | $68.46 M |
| 03/14/2025 | $2.44 | $2.60 (6.56%) | $2.62 | $2.44 | 117,300 | $66.42 M |
| 03/13/2025 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.37 | 135,807 | $61.05 M |
| 03/12/2025 | $2.39 | $2.41 (0.84%) | $2.48 | $2.36 | 101,400 | $61.57 M |
| 03/11/2025 | $2.36 | $2.37 (0.42%) | $2.43 | $2.30 | 125,953 | $60.54 M |
| 03/10/2025 | $2.51 | $2.36 (-5.98%) | $2.53 | $2.30 | 186,468 | $60.29 M |
| 03/07/2025 | $2.55 | $2.56 (0.39%) | $2.67 | $2.42 | 253,200 | $65.40 M |
| 03/06/2025 | $2.66 | $2.58 (-3.01%) | $2.73 | $2.56 | 112,131 | $65.91 M |
| 03/05/2025 | $2.63 | $2.70 (2.66%) | $2.71 | $2.56 | 106,230 | $68.97 M |
| 03/04/2025 | $2.65 | $2.60 (-1.89%) | $2.69 | $2.55 | 270,021 | $66.42 M |
| 03/03/2025 | $2.87 | $2.66 (-7.32%) | $2.90 | $2.65 | 223,558 | $67.95 M |
| 02/28/2025 | $2.85 | $2.86 (0.35%) | $2.96 | $2.75 | 128,400 | $73.06 M |
| 02/27/2025 | $3.02 | $2.80 (-7.28%) | $3.10 | $2.78 | 134,386 | $71.53 M |
| 02/26/2025 | $3.01 | $3.01 (0%) | $3.10 | $2.96 | 104,787 | $76.89 M |
| 02/25/2025 | $3.15 | $2.99 (-5.08%) | $3.15 | $2.92 | 306,921 | $76.38 M |
| 02/24/2025 | $3.36 | $3.14 (-6.55%) | $3.37 | $3.14 | 194,907 | $80.21 M |
| 02/21/2025 | $3.65 | $3.39 (-7.12%) | $3.70 | $3.38 | 239,900 | $86.60 M |
| 02/20/2025 | $3.65 | $3.65 (0%) | $3.68 | $3.48 | 125,061 | $93.24 M |
| 02/19/2025 | $3.50 | $3.66 (4.57%) | $3.74 | $3.40 | 372,942 | $93.50 M |
| 02/18/2025 | $3.58 | $3.42 (-4.47%) | $3.67 | $3.34 | 378,800 | $87.37 M |
| 02/14/2025 | $3.45 | $3.46 (0.29%) | $3.58 | $3.33 | 321,200 | $88.39 M |
| 02/13/2025 | $3.41 | $3.41 (0%) | $3.45 | $3.27 | 251,207 | $87.11 M |
| 02/12/2025 | $3.11 | $3.33 (7.07%) | $3.40 | $3.11 | 298,344 | $85.07 M |
| 02/11/2025 | $3.17 | $3.18 (0.32%) | $3.34 | $3.10 | 187,212 | $81.24 M |
| 02/10/2025 | $3.15 | $3.17 (0.63%) | $3.20 | $3.08 | 153,777 | $80.98 M |
| 02/07/2025 | $3.24 | $3.12 (-3.7%) | $3.24 | $3.07 | 226,276 | $79.70 M |
| 02/06/2025 | $3.12 | $3.15 (0.96%) | $3.24 | $3.02 | 445,888 | $80.22 M |
| 02/05/2025 | $3.06 | $3.11 (1.63%) | $3.12 | $2.98 | 198,689 | $79.20 M |
| 02/04/2025 | $2.92 | $3.01 (3.08%) | $3.10 | $2.84 | 301,032 | $76.66 M |
| 02/03/2025 | $2.76 | $2.84 (2.9%) | $2.94 | $2.66 | 291,712 | $72.33 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.
