5 DAY PERFORMANCE
-8.97%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
+18.21%
6 MONTH PERFORMANCE
+31.56%
YEAR-TO-DATE PERFORMANCE
+30.69%
1 YEAR PERFORMANCE
+54.69%
GSI Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $3.80 | $3.96 (4.21%) | $3.99 | $3.80 | 179.33 K | $106.79 M |
| 08/01/2025 | $4.24 | $3.75 (-11.56%) | $4.26 | $3.70 | 446.29 K | $101.13 M |
| 07/31/2025 | $4.37 | $4.35 (-0.46%) | $4.47 | $4.26 | 240.80 K | $117.31 M |
| 07/30/2025 | $4.36 | $4.35 (-0.23%) | $4.60 | $4.34 | 303.32 K | $117.31 M |
| 07/29/2025 | $4.58 | $4.34 (-5.24%) | $4.61 | $4.27 | 302.32 K | $117.04 M |
| 07/28/2025 | $4.76 | $4.58 (-3.78%) | $4.82 | $4.53 | 243.71 K | $123.51 M |
| 07/25/2025 | $4.75 | $4.69 (-1.26%) | $4.80 | $4.56 | 383.00 K | $119.81 M |
| 07/24/2025 | $5.15 | $4.86 (-5.63%) | $5.25 | $4.85 | 281.27 K | $124.15 M |
| 07/23/2025 | $5.37 | $5.15 (-4.1%) | $5.37 | $5.11 | 205.80 K | $131.56 M |
| 07/22/2025 | $5.50 | $5.39 (-2%) | $5.50 | $5.08 | 615.30 K | $137.69 M |
| 07/21/2025 | $5.75 | $5.49 (-4.52%) | $5.89 | $5.47 | 642.00 K | $140.25 M |
| 07/18/2025 | $5.37 | $5.74 (6.89%) | $5.79 | $5.27 | 747.22 K | $146.63 M |
| 07/17/2025 | $5.12 | $5.35 (4.49%) | $5.43 | $5.09 | 563.89 K | $136.67 M |
| 07/16/2025 | $4.93 | $5.12 (3.85%) | $5.15 | $4.74 | 407.85 K | $130.80 M |
| 07/15/2025 | $4.64 | $4.98 (7.33%) | $5.00 | $4.63 | 450.75 K | $127.22 M |
| 07/14/2025 | $4.55 | $4.57 (0.44%) | $4.74 | $4.36 | 279.70 K | $116.75 M |
| 07/11/2025 | $4.52 | $4.62 (2.21%) | $4.80 | $4.45 | 348.23 K | $118.02 M |
| 07/10/2025 | $4.50 | $4.54 (0.89%) | $4.65 | $4.38 | 362.68 K | $115.98 M |
| 07/09/2025 | $4.23 | $4.52 (6.86%) | $4.55 | $4.15 | 388.58 K | $115.47 M |
| 07/08/2025 | $4.12 | $4.22 (2.43%) | $4.30 | $3.93 | 447.10 K | $107.80 M |
| 07/07/2025 | $3.52 | $4.10 (16.48%) | $4.11 | $3.51 | 956.20 K | $104.74 M |
| 07/03/2025 | $3.45 | $3.54 (2.61%) | $3.55 | $3.40 | 289.60 K | $90.43 M |
| 07/02/2025 | $3.44 | $3.44 (0%) | $3.48 | $3.40 | 201.00 K | $87.88 M |
| 07/01/2025 | $3.34 | $3.45 (3.29%) | $3.45 | $3.26 | 136.50 K | $88.13 M |
| 06/30/2025 | $3.47 | $3.36 (-3.17%) | $3.52 | $3.34 | 133.90 K | $85.83 M |
| 06/27/2025 | $3.50 | $3.43 (-2%) | $3.60 | $3.38 | 388.10 K | $87.62 M |
| 06/26/2025 | $3.31 | $3.47 (4.83%) | $3.50 | $3.30 | 360.20 K | $88.64 M |
| 06/25/2025 | $3.38 | $3.33 (-1.48%) | $3.40 | $3.32 | 131.63 K | $85.07 M |
| 06/24/2025 | $3.26 | $3.37 (3.37%) | $3.44 | $3.23 | 227.97 K | $86.09 M |
| 06/23/2025 | $3.05 | $3.25 (6.56%) | $3.28 | $3.05 | 200.31 K | $83.02 M |
| 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 |
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.
