5 DAY PERFORMANCE
+15.96%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
+126.03%
YEAR-TO-DATE PERFORMANCE
+14.65%
1 YEAR PERFORMANCE
+108.19%
GSI Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.88 | $7.12 (3.42%) | $7.30 | $6.80 | 744.60 K | $239.50 M |
| 02/17/2026 | $6.10 | $6.57 (7.7%) | $6.68 | $5.90 | 613.25 K | $226.73 M |
| 02/13/2026 | $5.86 | $6.14 (4.78%) | $6.33 | $5.84 | 465.00 K | $211.89 M |
| 02/12/2026 | $6.21 | $5.90 (-4.99%) | $6.28 | $5.83 | 581.68 K | $203.61 M |
| 02/11/2026 | $6.27 | $6.17 (-1.59%) | $6.40 | $6.03 | 463.54 K | $212.93 M |
| 02/10/2026 | $6.37 | $6.19 (-2.83%) | $6.50 | $6.16 | 437.70 K | $213.62 M |
| 02/09/2026 | $6.60 | $6.37 (-3.48%) | $6.62 | $6.20 | 771.80 K | $219.83 M |
| 02/06/2026 | $6.22 | $6.59 (5.95%) | $6.85 | $6.12 | 1.06 M | $227.42 M |
| 02/05/2026 | $6.39 | $6.10 (-4.54%) | $6.56 | $6.00 | 1.23 M | $210.51 M |
| 02/04/2026 | $7.64 | $6.52 (-14.66%) | $7.65 | $6.23 | 2.35 M | $225.01 M |
| 02/03/2026 | $7.32 | $7.60 (3.83%) | $7.74 | $7.17 | 1.31 M | $262.28 M |
| 02/02/2026 | $7.08 | $7.23 (2.12%) | $7.90 | $7.07 | 1.02 M | $249.51 M |
| 01/30/2026 | $7.36 | $7.22 (-1.9%) | $8.44 | $7.18 | 1.98 M | $249.16 M |
| 01/29/2026 | $7.90 | $7.54 (-4.56%) | $7.99 | $6.96 | 1.93 M | $260.21 M |
| 01/28/2026 | $7.61 | $7.85 (3.15%) | $8.05 | $7.53 | 1.01 M | $270.90 M |
| 01/27/2026 | $7.44 | $7.53 (1.21%) | $7.62 | $7.10 | 684.11 K | $259.86 M |
| 01/26/2026 | $8.20 | $7.37 (-10.12%) | $8.20 | $7.17 | 1.34 M | $218.37 M |
| 01/23/2026 | $7.71 | $8.34 (8.17%) | $8.44 | $7.52 | 1.45 M | $247.11 M |
| 01/22/2026 | $8.16 | $7.78 (-4.66%) | $8.31 | $7.68 | 933.02 K | $230.52 M |
| 01/21/2026 | $8.79 | $8.03 (-8.65%) | $9.20 | $7.44 | 2.88 M | $237.93 M |
| 01/20/2026 | $7.65 | $8.74 (14.25%) | $8.85 | $7.61 | 2.72 M | $258.97 M |
| 01/16/2026 | $7.77 | $8.05 (3.6%) | $8.09 | $7.43 | 1.46 M | $238.52 M |
| 01/15/2026 | $7.46 | $7.71 (3.35%) | $8.29 | $7.24 | 2.35 M | $228.45 M |
| 01/14/2026 | $8.86 | $7.41 (-16.37%) | $8.90 | $6.90 | 7.21 M | $219.56 M |
| 01/13/2026 | $7.98 | $7.68 (-3.76%) | $8.02 | $7.56 | 1.11 M | $227.56 M |
| 01/12/2026 | $7.84 | $7.88 (0.51%) | $7.99 | $7.39 | 1.05 M | $233.48 M |
| 01/09/2026 | $7.89 | $7.85 (-0.51%) | $8.08 | $7.66 | 1.06 M | $232.60 M |
| 01/08/2026 | $7.67 | $7.69 (0.26%) | $8.16 | $7.61 | 806.40 K | $227.85 M |
| 01/07/2026 | $7.77 | $7.72 (-0.64%) | $8.03 | $7.51 | 890.44 K | $228.74 M |
| 01/06/2026 | $7.49 | $7.76 (3.6%) | $8.00 | $7.21 | 1.85 M | $229.93 M |
| 01/05/2026 | $6.86 | $7.43 (8.31%) | $7.57 | $6.85 | 1.68 M | $220.15 M |
| 01/02/2026 | $6.35 | $6.73 (5.98%) | $6.79 | $6.35 | 1.28 M | $199.41 M |
| 12/31/2025 | $6.40 | $6.21 (-2.97%) | $6.62 | $6.20 | 1.76 M | $184.00 M |
| 12/30/2025 | $6.82 | $6.44 (-5.57%) | $6.89 | $6.43 | 1.77 M | $190.82 M |
| 12/29/2025 | $7.28 | $6.90 (-5.22%) | $7.28 | $6.33 | 3.69 M | $204.45 M |
| 12/26/2025 | $6.65 | $7.65 (15.04%) | $8.72 | $6.51 | 19.53 M | $226.67 M |
| 12/24/2025 | $6.04 | $6.06 (0.33%) | $6.12 | $5.88 | 346.94 K | $179.56 M |
| 12/23/2025 | $5.95 | $6.06 (1.85%) | $6.12 | $5.91 | 465.67 K | $179.56 M |
| 12/22/2025 | $5.91 | $6.00 (1.52%) | $6.31 | $5.78 | 829.42 K | $177.78 M |
| 12/19/2025 | $5.70 | $5.94 (4.21%) | $6.08 | $5.70 | 1.17 M | $176.00 M |
| 12/18/2025 | $5.42 | $5.62 (3.69%) | $5.83 | $5.42 | 889.12 K | $166.52 M |
| 12/17/2025 | $5.47 | $5.28 (-3.47%) | $5.58 | $5.26 | 1.09 M | $156.45 M |
| 12/16/2025 | $5.27 | $5.43 (3.04%) | $5.55 | $5.27 | 975.11 K | $160.89 M |
| 12/15/2025 | $5.82 | $5.35 (-8.08%) | $5.88 | $5.34 | 1.21 M | $158.52 M |
| 12/12/2025 | $6.27 | $5.74 (-8.45%) | $6.43 | $5.74 | 1.09 M | $170.08 M |
| 12/11/2025 | $6.50 | $6.38 (-1.85%) | $6.53 | $6.30 | 626.35 K | $189.04 M |
| 12/10/2025 | $7.06 | $6.56 (-7.08%) | $7.09 | $6.49 | 827.43 K | $194.37 M |
| 12/09/2025 | $6.92 | $7.14 (3.18%) | $7.25 | $6.73 | 618.94 K | $211.56 M |
| 12/08/2025 | $6.88 | $6.86 (-0.29%) | $7.04 | $6.69 | 555.30 K | $203.26 M |
| 12/05/2025 | $7.22 | $6.75 (-6.51%) | $7.40 | $6.66 | 828.40 K | $200.00 M |
| 12/04/2025 | $6.61 | $7.15 (8.17%) | $7.16 | $6.52 | 1.10 M | $211.85 M |
| 12/03/2025 | $6.13 | $6.68 (8.97%) | $6.73 | $5.96 | 651.20 K | $197.93 M |
| 12/02/2025 | $6.12 | $6.12 (0%) | $6.43 | $6.12 | 592.01 K | $181.34 M |
| 12/01/2025 | $6.21 | $6.07 (-2.25%) | $6.33 | $6.06 | 568.60 K | $179.85 M |
| 11/28/2025 | $6.31 | $6.36 (0.79%) | $6.68 | $6.27 | 497.64 K | $188.45 M |
| 11/26/2025 | $6.06 | $6.29 (3.8%) | $6.30 | $5.96 | 895.53 K | $186.37 M |
| 11/25/2025 | $6.04 | $6.00 (-0.66%) | $6.10 | $5.63 | 1.15 M | $177.78 M |
| 11/24/2025 | $6.11 | $6.07 (-0.65%) | $6.15 | $5.77 | 1.20 M | $179.85 M |
| 11/21/2025 | $6.75 | $6.11 (-9.48%) | $6.95 | $6.04 | 1.76 M | $181.04 M |
| 11/20/2025 | $7.35 | $6.87 (-6.53%) | $7.77 | $6.86 | 887.80 K | $203.56 M |
| 11/19/2025 | $7.41 | $7.07 (-4.59%) | $7.65 | $7.04 | 731.44 K | $209.48 M |
| 11/18/2025 | $7.26 | $7.34 (1.1%) | $7.75 | $7.25 | 766.55 K | $217.48 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.
