-
5 DAY PERFORMANCE
+11.95% -
1 MONTH PERFORMANCE
-21.94% -
3 MONTH PERFORMANCE
+8.08% -
6 MONTH PERFORMANCE
+0.36% -
YEAR-TO-DATE PERFORMANCE
+6.44% -
1 YEAR PERFORMANCE
+15.16%
GSI Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.76 | $2.81 (1.82%) | $2.88 | $2.70 | 27,469 | |
| 11/20/2024 | $2.75 | $2.74 (-0.36%) | $2.84 | $2.68 | 145,415 | $69.78 M |
| 11/19/2024 | $2.60 | $2.70 (3.85%) | $2.74 | $2.57 | 127,425 | $68.76 M |
| 11/18/2024 | $2.51 | $2.56 (1.99%) | $2.60 | $2.50 | 126,096 | $65.20 M |
| 11/15/2024 | $2.64 | $2.51 (-4.92%) | $2.64 | $2.45 | 146,928 | $63.92 M |
| 11/14/2024 | $2.75 | $2.65 (-3.64%) | $2.76 | $2.60 | 110,239 | $67.49 M |
| 11/13/2024 | $3.04 | $2.78 (-8.55%) | $3.07 | $2.70 | 360,700 | $70.80 M |
| 11/12/2024 | $3.12 | $3.03 (-2.88%) | $3.14 | $2.99 | 165,826 | $77.17 M |
| 11/11/2024 | $3.18 | $3.14 (-1.26%) | $3.20 | $3.00 | 164,000 | $79.97 M |
| 11/08/2024 | $3.01 | $3.14 (4.32%) | $3.18 | $3.01 | 107,521 | $79.97 M |
| 11/07/2024 | $3.12 | $3.06 (-1.92%) | $3.19 | $3.06 | 91,525 | $77.93 M |
| 11/06/2024 | $3.19 | $3.11 (-2.51%) | $3.22 | $3.06 | 110,971 | $79.20 M |
| 11/05/2024 | $3.00 | $3.07 (2.33%) | $3.14 | $3.00 | 94,600 | $78.18 M |
| 11/04/2024 | $3.15 | $3.04 (-3.49%) | $3.17 | $3.03 | 136,900 | $77.42 M |
| 11/01/2024 | $3.22 | $3.15 (-2.17%) | $3.25 | $3.09 | 109,074 | $80.22 M |
| 10/31/2024 | $3.21 | $3.18 (-0.93%) | $3.29 | $3.05 | 202,700 | $80.99 M |
| 10/30/2024 | $3.37 | $3.21 (-4.75%) | $3.47 | $3.15 | 305,647 | $81.75 M |
| 10/29/2024 | $3.64 | $3.48 (-4.4%) | $3.77 | $3.37 | 169,926 | $88.63 M |
| 10/28/2024 | $3.41 | $3.69 (8.21%) | $3.79 | $3.35 | 238,819 | $93.97 M |
| 10/25/2024 | $3.37 | $3.39 (0.59%) | $3.52 | $3.17 | 232,713 | $86.33 M |
| 10/24/2024 | $3.34 | $3.43 (2.69%) | $3.51 | $3.16 | 188,553 | $87.35 M |
| 10/23/2024 | $3.50 | $3.34 (-4.57%) | $3.51 | $3.31 | 101,600 | $85.06 M |
| 10/22/2024 | $3.59 | $3.54 (-1.39%) | $3.60 | $3.30 | 124,437 | $89.82 M |
| 10/21/2024 | $3.83 | $3.60 (-6.01%) | $3.97 | $3.52 | 296,685 | $91.35 M |
| 10/18/2024 | $3.70 | $3.82 (3.24%) | $3.84 | $3.52 | 212,520 | $96.93 M |
| 10/17/2024 | $4.00 | $3.55 (-11.25%) | $4.09 | $3.52 | 342,369 | $90.08 M |
| 10/16/2024 | $3.85 | $3.95 (2.6%) | $3.99 | $3.56 | 241,524 | $100.23 M |
| 10/15/2024 | $3.60 | $3.80 (5.56%) | $3.85 | $3.60 | 180,339 | $96.42 M |
| 10/14/2024 | $3.74 | $3.61 (-3.48%) | $3.76 | $3.56 | 62,917 | $91.60 M |
| 10/11/2024 | $3.52 | $3.71 (5.4%) | $3.85 | $3.52 | 165,700 | $94.14 M |
| 10/10/2024 | $3.43 | $3.54 (3.21%) | $3.55 | $3.30 | 189,500 | $89.82 M |
| 10/09/2024 | $3.48 | $3.52 (1.15%) | $3.62 | $3.46 | 68,500 | $89.32 M |
| 10/08/2024 | $3.85 | $3.48 (-9.61%) | $3.85 | $3.32 | 207,668 | $88.30 M |
| 10/07/2024 | $3.80 | $3.81 (0.26%) | $3.94 | $3.71 | 244,135 | $96.67 M |
| 10/04/2024 | $3.87 | $3.80 (-1.81%) | $4.30 | $3.57 | 639,501 | $96.42 M |
| 10/03/2024 | $3.25 | $3.57 (9.85%) | $3.82 | $3.23 | 379,600 | $90.59 M |
| 10/02/2024 | $3.05 | $3.20 (4.92%) | $3.29 | $3.00 | 119,613 | $81.20 M |
| 10/01/2024 | $3.07 | $3.03 (-1.3%) | $3.12 | $2.95 | 73,067 | $76.88 M |
| 09/30/2024 | $3.16 | $3.05 (-3.48%) | $3.26 | $2.96 | 111,566 | $77.39 M |
| 09/27/2024 | $3.16 | $3.18 (0.63%) | $3.56 | $3.15 | 231,491 | $80.69 M |
| 09/26/2024 | $2.91 | $3.12 (7.22%) | $3.12 | $2.83 | 129,100 | $79.17 M |
| 09/25/2024 | $2.90 | $2.83 (-2.41%) | $2.97 | $2.81 | 90,441 | $71.81 M |
| 09/24/2024 | $2.92 | $2.91 (-0.34%) | $2.95 | $2.79 | 78,500 | $73.84 M |
| 09/23/2024 | $2.88 | $2.88 (0%) | $2.98 | $2.85 | 70,444 | $73.08 M |
| 09/20/2024 | $2.91 | $2.85 (-2.06%) | $2.99 | $2.84 | 123,345 | $72.32 M |
| 09/19/2024 | $2.89 | $2.92 (1.04%) | $2.96 | $2.84 | 88,035 | $74.09 M |
| 09/18/2024 | $2.87 | $2.78 (-3.14%) | $2.94 | $2.78 | 63,800 | $70.54 M |
| 09/17/2024 | $2.99 | $2.87 (-4.01%) | $3.05 | $2.82 | 79,509 | $72.82 M |
| 09/16/2024 | $2.91 | $2.96 (1.72%) | $3.00 | $2.83 | 110,750 | $75.11 M |
| 09/13/2024 | $2.98 | $2.87 (-3.69%) | $3.00 | $2.75 | 85,480 | $72.82 M |
| 09/12/2024 | $3.05 | $2.97 (-2.62%) | $3.14 | $2.96 | 178,400 | $75.36 M |
| 09/11/2024 | $3.00 | $3.14 (4.67%) | $3.15 | $2.93 | 80,613 | $79.67 M |
| 09/10/2024 | $3.06 | $3.00 (-1.96%) | $3.09 | $2.91 | 114,400 | $76.12 M |
| 09/09/2024 | $2.70 | $3.06 (13.33%) | $3.12 | $2.59 | 373,400 | $77.64 M |
| 09/06/2024 | $2.53 | $2.59 (2.37%) | $2.66 | $2.40 | 117,400 | $65.72 M |
| 09/05/2024 | $2.55 | $2.51 (-1.57%) | $2.59 | $2.45 | 63,457 | $63.69 M |
| 09/04/2024 | $2.61 | $2.54 (-2.68%) | $2.65 | $2.52 | 74,316 | $64.45 M |
| 09/03/2024 | $2.75 | $2.63 (-4.36%) | $2.78 | $2.57 | 111,105 | $66.73 M |
| 08/30/2024 | $2.68 | $2.64 (-1.49%) | $2.74 | $2.58 | 79,359 | $66.99 M |
| 08/29/2024 | $2.86 | $2.64 (-7.69%) | $2.95 | $2.59 | 120,215 | $66.99 M |
| 08/28/2024 | $2.63 | $2.75 (4.56%) | $2.75 | $2.57 | 172,104 | $69.78 M |
| 08/27/2024 | $2.70 | $2.55 (-5.56%) | $2.72 | $2.45 | 186,200 | $64.70 M |
| 08/26/2024 | $2.67 | $2.62 (-1.87%) | $2.72 | $2.56 | 49,929 | $66.48 M |
| 08/23/2024 | $2.59 | $2.64 (1.93%) | $2.64 | $2.51 | 37,844 | $66.99 M |
| 08/22/2024 | $2.62 | $2.59 (-1.15%) | $2.68 | $2.51 | 61,500 | $65.72 M |
| 08/21/2024 | $2.45 | $2.60 (6.12%) | $2.60 | $2.45 | 65,128 | $65.97 M |