5 DAY PERFORMANCE
+42.14%
1 MONTH PERFORMANCE
+43.68%
3 MONTH PERFORMANCE
+4.19%
6 MONTH PERFORMANCE
+46.32%
YEAR-TO-DATE PERFORMANCE
+31.35%
1 YEAR PERFORMANCE
+80.91%
GSI Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.99 | $3.95 (32.11%) | $4.90 | $2.90 | 87.45 M | $100.59 M |
| 01/16/2025 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.60 | 252,812 | $70.03 M |
| 01/15/2025 | $2.79 | $2.80 (0.36%) | $2.88 | $2.72 | 120,900 | $71.31 M |
| 01/14/2025 | $2.77 | $2.73 (-1.44%) | $2.87 | $2.57 | 273,836 | $69.52 M |
| 01/13/2025 | $2.91 | $2.76 (-5.15%) | $2.92 | $2.67 | 262,500 | $70.29 M |
| 01/10/2025 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.92 | 116,300 | $75.38 M |
| 01/08/2025 | $3.34 | $3.06 (-8.38%) | $3.35 | $3.00 | 183,905 | $77.93 M |
| 01/07/2025 | $3.48 | $3.43 (-1.44%) | $3.54 | $3.35 | 133,947 | $87.35 M |
| 01/06/2025 | $3.59 | $3.48 (-3.06%) | $3.60 | $3.42 | 223,109 | $88.63 M |
| 01/03/2025 | $3.25 | $3.50 (7.69%) | $3.70 | $3.25 | 426,062 | $89.13 M |
| 01/02/2025 | $3.00 | $3.26 (8.67%) | $3.29 | $2.97 | 252,292 | $83.02 M |
| 12/31/2024 | $3.07 | $3.03 (-1.3%) | $3.15 | $2.92 | 134,817 | $77.17 M |
| 12/30/2024 | $3.05 | $3.11 (1.97%) | $3.20 | $2.93 | 206,800 | $79.20 M |
| 12/27/2024 | $3.05 | $3.05 (0%) | $3.14 | $2.96 | 99,184 | $77.67 M |
| 12/26/2024 | $2.91 | $3.15 (8.25%) | $3.16 | $2.91 | 187,945 | $80.22 M |
| 12/24/2024 | $2.85 | $2.93 (2.81%) | $2.93 | $2.75 | 73,839 | $74.62 M |
| 12/23/2024 | $2.88 | $2.87 (-0.35%) | $2.93 | $2.82 | 104,210 | $73.09 M |
| 12/20/2024 | $2.75 | $2.77 (0.73%) | $2.94 | $2.73 | 131,668 | $70.54 M |
| 12/19/2024 | $3.01 | $2.73 (-9.3%) | $3.05 | $2.71 | 159,395 | $69.52 M |
| 12/18/2024 | $2.74 | $3.01 (9.85%) | $3.23 | $2.73 | 525,700 | $76.66 M |
| 12/17/2024 | $2.65 | $2.72 (2.64%) | $2.72 | $2.55 | 180,000 | $69.27 M |
| 12/16/2024 | $2.60 | $2.59 (-0.38%) | $2.63 | $2.54 | 144,700 | $65.96 M |
| 12/13/2024 | $2.69 | $2.62 (-2.6%) | $2.72 | $2.60 | 119,100 | $66.72 M |
| 12/12/2024 | $2.72 | $2.72 (0%) | $2.78 | $2.68 | 99,800 | $69.27 M |
| 12/11/2024 | $2.81 | $2.75 (-2.14%) | $2.84 | $2.68 | 118,471 | $70.03 M |
| 12/10/2024 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.71 | 120,753 | $72.33 M |
| 12/09/2024 | $3.03 | $2.93 (-3.3%) | $3.12 | $2.88 | 149,849 | $74.62 M |
| 12/06/2024 | $2.99 | $3.00 (0.33%) | $3.03 | $2.91 | 136,239 | $76.40 M |
| 12/05/2024 | $2.86 | $2.98 (4.2%) | $3.00 | $2.85 | 117,500 | $75.89 M |
| 12/04/2024 | $2.97 | $2.86 (-3.7%) | $3.04 | $2.84 | 155,980 | $72.84 M |
| 12/03/2024 | $3.20 | $3.01 (-5.94%) | $3.22 | $2.96 | 123,385 | $76.66 M |
| 12/02/2024 | $3.31 | $3.20 (-3.32%) | $3.31 | $3.16 | 110,408 | $81.49 M |
| 11/29/2024 | $3.20 | $3.30 (3.12%) | $3.38 | $3.20 | 101,643 | $84.04 M |
| 11/27/2024 | $3.09 | $3.18 (2.91%) | $3.19 | $2.97 | 136,200 | $80.99 M |
| 11/26/2024 | $3.10 | $3.05 (-1.61%) | $3.12 | $2.99 | 99,847 | $77.67 M |
| 11/25/2024 | $3.25 | $3.10 (-4.62%) | $3.29 | $3.09 | 156,500 | $78.95 M |
| 11/22/2024 | $3.00 | $3.19 (6.33%) | $3.29 | $2.97 | 282,478 | $81.24 M |
| 11/21/2024 | $2.76 | $2.95 (6.88%) | $3.00 | $2.70 | 131,500 | $75.13 M |
| 11/20/2024 | $2.75 | $2.74 (-0.36%) | $2.84 | $2.68 | 145,440 | $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 |