Dark

GSIT
GSI Technology
stock NASDAQ

At Close

Jul 24, 2026 3:59:54 PM EDT

5.62USD-7.261%(-0.44)486,563

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:01:30 AM EDT

6.06USD0.000%(0.00)1,198

After-hours

Jul 24, 2026 4:06:30 PM EDT

5.66USD+0.699%(+0.04)60,849

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	6.1100	6.1100	5.590000	5.6300	-7.096%	486,563	0.000%
2026-07-23	6.0900	6.2200	6.000000	6.0600	-2.337%	414,634	-7.096%
2026-07-22	6.0300	6.4800	6.030000	6.2050	-0.720%	482,335	-9.267%
2026-07-21	5.7200	6.3450	5.720000	6.2500	+12.208%	894,944	-9.920%
2026-07-20	5.5300	5.7000	5.500000	5.5700	+2.296%	437,353	+1.077%
2026-07-17	5.2100	5.7050	5.060000	5.4450	+1.114%	695,225	+3.398%
2026-07-16	5.9300	5.9900	5.300000	5.3850	-12.296%	1,191,489	+4.550%
2026-07-15	6.2500	6.3900	5.870000	6.1400	-0.968%	840,363	-8.306%
2026-07-14	6.2100	6.3300	6.150000	6.2000	+2.310%	464,990	-9.194%
2026-07-13	6.4500	6.5200	6.050000	6.0600	-7.903%	518,290	-7.096%
2026-07-10	6.8200	6.8300	6.430000	6.5800	-2.806%	561,353	-14.438%
2026-07-09	6.7400	6.9000	6.620000	6.7700	+3.359%	679,679	-16.839%
2026-07-08	6.2500	6.5900	6.150000	6.5500	+1.708%	817,224	-14.046%
2026-07-07	6.6800	6.6800	6.030000	6.4400	-5.848%	1,543,067	-12.578%
2026-07-06	6.9600	7.1800	6.825000	6.8400	+0.293%	796,334	-17.690%
2026-07-02	7.2400	7.8200	6.710000	6.8200	-6.190%	1,933,055	-17.449%
2026-07-01	7.5400	7.6750	7.250000	7.2700	-5.951%	1,053,012	-22.558%
2026-06-30	6.9900	7.7700	6.990000	7.7300	+12.847%	1,606,481	-27.167%
2026-06-29	6.7600	6.9800	6.370000	6.8500	+0.146%	1,044,252	-17.810%
2026-06-26	6.5900	6.9600	6.590000	6.8400	-0.726%	5,032,468	-17.690%
2026-06-25	6.8000	7.0300	6.435000	6.8900	+3.922%	1,431,481	-18.287%
2026-06-24	6.8000	6.8300	6.390000	6.6300	-3.493%	1,284,987	-15.083%
2026-06-23	6.9000	7.2700	6.810000	6.8700	-6.658%	902,495	-18.049%
2026-06-22	7.5800	7.6900	7.230000	7.3600	-2.902%	925,890	-23.505%
2026-06-18	7.7000	7.8200	7.360000	7.5800	+3.552%	833,283	-25.726%
2026-06-17	7.4900	7.7700	7.300000	7.3200	-3.046%	1,060,215	-23.087%
2026-06-16	7.9700	8.1467	7.540000	7.5500	-6.444%	879,338	-25.430%
2026-06-15	8.4500	8.5300	7.990000	8.0700	+2.281%	1,145,910	-30.235%
2026-06-12	7.8600	7.9600	7.610000	7.8900	-0.504%	889,950	-28.644%
2026-06-11	7.4700	7.9500	7.320000	7.9300	+8.779%	1,146,010	-29.004%
2026-06-10	7.3900	7.8450	7.220000	7.2900	-4.456%	988,147	-22.771%
2026-06-09	8.2800	8.3366	7.080000	7.6300	-4.803%	1,484,156	-26.212%
2026-06-08	8.4000	8.6600	8.010000	8.0150	+0.062%	1,254,160	-29.757%
2026-06-05	9.2000	9.2150	7.940000	8.0100	-16.126%	1,562,215	-29.713%
2026-06-04	9.3800	9.6600	8.700000	9.5500	-2.152%	1,302,781	-41.047%
2026-06-03	10.4200	10.6300	9.700000	9.7600	-6.603%	1,500,421	-42.316%
2026-06-02	10.8000	11.6000	10.440000	10.4500	-4.172%	1,726,916	-46.124%
2026-06-01	9.7700	11.4500	9.660000	10.9050	+9.874%	2,086,634	-48.372%
2026-05-29	10.7800	10.7800	9.550000	9.9250	-6.720%	1,855,200	-43.275%
2026-05-28	10.1400	11.0700	10.100000	10.6400	+3.001%	1,684,398	-47.086%
2026-05-27	11.0400	11.6300	10.000000	10.3300	-2.085%	2,846,771	-45.499%
2026-05-26	10.3450	11.3099	9.980000	10.5500	+9.213%	3,475,203	-46.635%
2026-05-22	9.9700	11.1200	9.480000	9.6600	+4.207%	5,791,478	-41.718%
2026-05-21	9.0600	9.6300	8.900000	9.2700	+1.645%	1,323,198	-39.266%
2026-05-20	8.9000	9.2000	8.510000	9.1200	+5.312%	1,277,621	-38.268%
2026-05-19	8.8700	8.9800	8.310000	8.6600	-3.348%	1,422,161	-34.988%
2026-05-18	9.8300	9.8650	8.820000	8.9600	-7.006%	1,480,463	-37.165%
2026-05-15	9.9100	10.8200	9.560000	9.6350	-11.280%	2,012,120	-41.567%
2026-05-14	12.0300	12.0700	9.960000	10.8600	-11.383%	4,308,221	-48.158%
2026-05-13	11.6100	13.0000	10.800000	12.2550	+6.196%	4,425,956	-54.060%
2026-05-12	12.0300	12.1200	10.410000	11.5400	-1.536%	4,962,070	-51.213%
2026-05-11	9.2900	12.4200	9.290000	11.7200	+38.698%	13,878,308	-51.962%
2026-05-08	7.7500	8.5300	7.530100	8.4500	+3.808%	1,450,464	-33.373%
2026-05-07	8.7000	8.7600	7.870000	8.1400	-7.500%	1,523,228	-30.835%
2026-05-06	8.1600	8.8600	7.955000	8.8000	+10.000%	1,110,694	-36.023%
2026-05-05	7.8000	8.0597	7.473100	8.0000	+2.433%	844,642	-29.625%
2026-05-04	8.2500	8.4000	7.670000	7.8100	-4.523%	1,459,273	-27.913%
2026-05-01	7.3900	8.2300	7.200000	8.1800	+9.799%	1,694,291	-31.174%
2026-04-30	7.1400	7.5000	7.016000	7.4500	+5.078%	842,225	-24.430%
2026-04-29	7.1300	7.2000	6.850000	7.0900	-0.281%	497,959	-20.592%
2026-04-28	7.1500	7.4400	6.850000	7.1100	-0.975%	953,314	-20.816%
2026-04-27	7.7700	7.7700	7.121000	7.1800	-8.301%	953,024	-21.588%
2026-04-24	6.9000	7.9700	6.879300	7.8300	+16.779%	1,517,541	-28.097%
2026-04-23	7.4400	7.4800	6.540000	6.7050	-11.192%	920,416	-16.033%
2026-04-22	6.7400	7.9700	6.700000	7.5500	+15.620%	2,269,058	-25.430%
2026-04-21	6.5900	6.8200	6.480000	6.5300	+1.084%	731,023	-13.783%
2026-04-20	6.4600	6.7100	6.370000	6.4600	-0.309%	619,374	-12.848%
2026-04-17	6.5410	6.7300	6.375000	6.4800	+1.092%	608,169	-13.117%
2026-04-16	6.4400	6.5200	6.240000	6.4100	+0.945%	545,188	-12.168%
2026-04-15	6.2200	6.4800	6.160000	6.3500	+1.600%	533,784	-11.339%
2026-04-14	6.1800	6.3600	6.090000	6.2500	+1.133%	666,381	-9.920%
2026-04-13	5.5200	6.1900	5.460000	6.1800	+10.357%	790,387	-8.900%
2026-04-10	5.6500	5.8300	5.585000	5.6000	+0.358%	410,140	+0.536%
2026-04-09	5.4400	5.8300	5.440000	5.5800	+2.574%	582,221	+0.896%
2026-04-08	5.4900	5.7400	5.410000	5.4400	+5.426%	711,022	+3.493%
2026-04-07	5.3900	5.4000	5.140000	5.1600	-4.972%	461,767	+9.109%
2026-04-06	5.4700	5.6100	5.220000	5.4300	-0.184%	562,304	+3.683%
2026-04-02	5.0200	5.5400	5.020000	5.4400	+3.226%	438,807	+3.493%
2026-04-01	5.2800	5.4300	5.200000	5.2700	+2.529%	517,545	+6.831%
2026-03-31	4.8600	5.1700	4.820000	5.1400	+7.307%	539,644	+9.533%
2026-03-30	5.3000	5.3722	4.640000	4.7900	-9.108%	886,271	+17.537%
2026-03-27	5.7700	5.9100	5.140000	5.2700	-10.374%	1,359,912	+6.831%
2026-03-26	6.1600	6.3600	5.770000	5.8800	-6.667%	859,593	-4.252%
2026-03-25	6.0300	6.3800	6.000000	6.3000	+5.705%	766,449	-10.635%
2026-03-24	5.8900	6.0300	5.700000	5.9600	-0.168%	540,825	-5.537%
2026-03-23	5.8200	6.1200	5.700000	5.9700	+2.401%	924,907	-5.695%
2026-03-20	6.1500	6.2050	5.665000	5.8300	-6.421%	1,265,904	-3.431%
2026-03-19	5.7800	6.3200	5.500000	6.2300	+5.148%	2,091,928	-9.631%
2026-03-18	7.9700	8.0300	5.900000	5.9250	-30.171%	3,978,397	-4.979%
2026-03-17	9.5500	10.0900	8.440000	8.4850	-13.153%	1,986,774	-33.648%
2026-03-16	8.7700	10.1100	8.770000	9.7700	+14.806%	2,233,664	-42.375%
2026-03-13	8.1900	9.0500	8.190000	8.5100	+3.907%	1,175,902	-33.843%
2026-03-12	8.4550	9.0200	8.150000	8.1900	-4.767%	852,443	-31.258%
2026-03-11	8.5500	8.7450	8.315500	8.6000	0.000%	429,825	-34.535%
2026-03-10	8.5950	9.0400	8.500000	8.6000	-1.036%	560,154	-34.535%
2026-03-09	7.7700	8.6900	7.700000	8.6900	+9.446%	513,416	-35.213%
2026-03-06	7.8100	8.3500	7.810000	7.9400	-2.696%	490,339	-29.093%
2026-03-05	8.2200	8.4100	8.000000	8.1600	-1.568%	427,576	-31.005%
2026-03-04	8.1700	8.3430	7.990000	8.2900	+3.109%	427,893	-32.087%
2026-03-03	8.2250	8.5180	8.000000	8.0400	-7.480%	686,156	-29.975%
2026-03-02	7.9100	9.0500	7.810000	8.6900	+6.495%	1,488,914	-35.213%
2026-02-27	7.9000	8.4000	7.803200	8.1600	-0.122%	791,526	-31.005%
2026-02-26	7.5900	8.3300	7.430000	8.1700	+5.148%	1,392,884	-31.089%
2026-02-25	6.7700	7.8400	6.765000	7.7700	+14.771%	1,142,488	-27.542%
2026-02-24	6.3300	6.8880	6.330000	6.7700	+4.961%	488,921	-16.839%
2026-02-23	6.5000	6.5900	6.300000	6.4500	-2.124%	312,791	-12.713%
2026-02-20	6.7500	7.0150	6.490000	6.5900	-3.088%	433,047	-14.568%
2026-02-19	6.9000	6.9900	6.650000	6.8000	-2.439%	456,890	-17.206%
2026-02-18	6.8800	7.3100	6.650000	6.9700	+6.088%	1,071,702	-19.225%
2026-02-17	6.1000	6.6800	5.900100	6.5700	+7.003%	613,249	-14.307%
2026-02-13	5.8600	6.3300	5.840000	6.1400	+4.068%	453,693	-8.306%
2026-02-12	6.2100	6.2799	5.830000	5.9000	-4.376%	581,675	-4.576%
2026-02-11	6.2700	6.4000	6.030000	6.1700	-0.323%	463,544	-8.752%
2026-02-10	6.3700	6.5000	6.155800	6.1900	-2.826%	437,695	-9.047%
2026-02-09	6.6000	6.6150	6.200000	6.3700	-3.338%	771,756	-11.617%
2026-02-06	6.2200	6.8500	6.120100	6.5900	+8.033%	1,060,138	-14.568%
2026-02-05	6.3900	6.5600	6.000000	6.1000	-6.370%	1,233,179	-7.705%
2026-02-04	7.6400	7.6518	6.230000	6.5150	-14.276%	2,345,593	-13.584%
2026-02-03	7.3200	7.7400	7.170000	7.6000	+5.118%	1,313,858	-25.921%
2026-02-02	7.0800	7.9000	7.070000	7.2300	+0.208%	1,017,440	-22.130%
2026-01-30	7.3600	8.4400	7.180000	7.2150	-4.310%	1,976,509	-21.968%
2026-01-29	7.9000	7.9896	6.960000	7.5400	-3.949%	1,930,741	-25.332%
2026-01-28	7.6100	8.0500	7.530000	7.8500	+4.250%	1,011,392	-28.280%
2026-01-27	7.4400	7.6200	7.100000	7.5300	+2.171%	684,107	-25.232%
2026-01-26	8.2000	8.2000	7.170000	7.3700	-11.631%	1,337,422	-23.609%
2026-01-23	7.7100	8.4400	7.520000	8.3400	+7.198%	1,449,419	-32.494%
2026-01-22	8.1600	8.3100	7.680000	7.7800	-3.113%	933,022	-27.635%
2026-01-21	8.7900	9.2000	7.440000	8.0300	-8.071%	2,879,908	-29.888%
2026-01-20	7.6500	8.8500	7.610000	8.7350	+8.509%	2,716,575	-35.547%
2026-01-16	7.7700	8.0900	7.430000	8.0500	+4.410%	1,459,042	-30.062%
2026-01-15	7.4600	8.2900	7.240000	7.7100	+4.049%	2,350,239	-26.978%
2026-01-14	8.8600	8.8980	6.900000	7.4100	-3.516%	7,213,931	-24.022%
2026-01-13	7.9800	8.0200	7.555000	7.6800	-2.538%	1,113,834	-26.693%
2026-01-12	7.8400	7.9900	7.393000	7.8800	+0.382%	1,045,513	-28.553%
2026-01-09	7.8900	8.0600	7.664000	7.8500	+2.081%	995,355	-28.280%
2026-01-08	7.6700	8.1628	7.610000	7.6900	-0.389%	806,024	-26.788%
2026-01-07	7.7700	8.0260	7.510000	7.7200	-0.515%	890,436	-27.073%
2026-01-06	7.4900	8.0000	7.210000	7.7600	+4.441%	1,849,102	-27.448%
2026-01-05	6.8600	7.5700	6.850000	7.4300	+10.401%	1,677,542	-24.226%
2026-01-02	6.3500	6.7900	6.350000	6.7300	+8.374%	1,279,255	-16.345%
2025-12-31	6.4000	6.6200	6.200000	6.2100	-3.497%	1,762,768	-9.340%
2025-12-30	6.8200	6.8900	6.430000	6.4350	-6.739%	1,769,596	-12.510%
2025-12-29	7.2750	7.2809	6.330000	6.9000	-9.804%	3,688,634	-18.406%
2025-12-26	6.6500	8.7200	6.510000	7.6500	+26.238%	19,529,355	-26.405%
2025-12-24	6.0400	6.1200	5.882100	6.0600	0.000%	346,942	-7.096%
2025-12-23	5.9500	6.1199	5.910000	6.0600	+1.000%	465,668	-7.096%
2025-12-22	5.9100	6.3100	5.780100	6.0000	+1.010%	829,416	-6.167%
2025-12-19	5.7000	6.0800	5.695000	5.9400	+5.694%	1,166,763	-5.219%
2025-12-18	5.4200	5.8250	5.420000	5.6200	+6.439%	889,122	+0.178%
2025-12-17	5.4700	5.5800	5.260000	5.2800	-2.762%	1,094,474	+6.629%
2025-12-16	5.2700	5.5500	5.270000	5.4300	+1.495%	975,105	+3.683%
2025-12-15	5.8200	5.8800	5.335000	5.3500	-6.794%	1,214,280	+5.234%
2025-12-12	6.2700	6.4299	5.735000	5.7400	-10.031%	1,093,116	-1.916%
2025-12-11	6.5000	6.5300	6.300000	6.3800	-2.744%	626,349	-11.755%
2025-12-10	7.0600	7.0900	6.490000	6.5600	-8.123%	827,127	-14.177%
2025-12-09	6.9200	7.2500	6.731100	7.1400	+4.082%	618,940	-21.148%
2025-12-08	6.8800	7.0400	6.690000	6.8600	+1.630%	555,276	-17.930%
2025-12-05	7.2200	7.4000	6.660000	6.7500	-5.594%	828,360	-16.593%
2025-12-04	6.6100	7.1600	6.515000	7.1500	+7.036%	1,098,084	-21.259%
2025-12-03	6.1300	6.7300	5.960000	6.6800	+9.150%	651,203	-15.719%
2025-12-02	6.1200	6.4300	6.120000	6.1200	+0.824%	592,014	-8.007%
2025-12-01	6.2100	6.3300	6.060000	6.0700	-4.560%	568,591	-7.249%
2025-11-28	6.3100	6.6750	6.270430	6.3600	+1.113%	497,640	-11.478%
2025-11-26	6.0600	6.3000	5.960000	6.2900	+4.833%	895,534	-10.493%
2025-11-25	6.0400	6.1025	5.625000	6.0000	-1.153%	1,154,899	-6.167%
2025-11-24	6.1100	6.1500	5.772000	6.0700	-0.655%	1,199,108	-7.249%
2025-11-21	6.7500	6.9450	6.040000	6.1100	-11.063%	1,758,858	-7.856%
2025-11-20	7.3500	7.7700	6.855000	6.8700	-2.829%	887,794	-18.049%
2025-11-19	7.4100	7.6500	7.040000	7.0700	-3.678%	731,438	-20.368%
2025-11-18	7.2600	7.7500	7.250000	7.3400	-0.811%	766,545	-23.297%
2025-11-17	7.3300	7.5300	7.190000	7.4000	-1.726%	646,948	-23.919%
2025-11-14	7.0000	7.6000	6.720000	7.5300	+0.266%	1,463,768	-25.232%
2025-11-13	8.2400	8.2400	7.360000	7.5100	-10.167%	1,511,105	-25.033%
2025-11-12	8.0750	8.4500	7.860000	8.3600	+4.631%	1,177,692	-32.656%
2025-11-11	8.3500	8.3500	7.840000	7.9900	-3.966%	1,115,160	-29.537%
2025-11-10	8.8200	8.8400	8.041100	8.3200	-3.592%	1,263,034	-32.332%
2025-11-07	8.0600	8.6300	7.900000	8.6300	+2.922%	1,269,772	-34.762%
2025-11-06	9.0100	9.1500	8.080000	8.3850	-6.626%	1,608,867	-32.856%
2025-11-05	8.8000	9.0200	8.030000	8.9800	+2.511%	1,692,580	-37.305%
2025-11-04	9.1000	9.3900	8.730000	8.7600	-9.691%	2,265,678	-35.731%
2025-11-03	8.9500	9.7300	8.280000	9.7000	+6.711%	3,482,605	-41.959%
2025-10-31	10.0000	10.5288	8.960000	9.0900	-17.812%	6,022,111	-38.064%
2025-10-30	11.3700	12.6300	10.400000	11.0600	-4.655%	8,077,104	-49.096%
2025-10-29	11.7550	13.3000	10.700000	11.6000	+1.487%	9,440,840	-51.466%
2025-10-28	11.6500	12.2000	11.010000	11.4300	-5.145%	6,120,909	-50.744%
2025-10-27	10.0000	13.1299	9.900000	12.0500	+30.553%	21,302,189	-53.278%
2025-10-24	10.7850	11.6800	9.150000	9.2300	-19.177%	7,804,763	-39.003%
2025-10-23	12.1250	12.1250	10.620000	11.4200	-11.404%	9,049,973	-50.701%
2025-10-22	10.1900	13.7000	10.112000	12.8900	+18.692%	27,602,170	-56.323%
2025-10-21	15.6800	17.1400	10.590000	10.8600	-16.268%	61,718,028	-48.158%
2025-10-20	7.5000	18.1500	7.340000	12.9700	+155.315%	115,840,659	-56.592%
2025-10-17	4.8200	5.1000	4.804600	5.0800	+2.626%	421,311	+10.827%
2025-10-16	5.4100	5.4996	4.809000	4.9500	-6.780%	453,523	+13.737%
2025-10-15	4.6700	5.3600	4.600000	5.3100	+14.194%	608,815	+6.026%
2025-10-14	4.6200	4.8000	4.510000	4.6500	-3.727%	208,164	+21.075%
2025-10-13	4.7300	4.8300	4.560000	4.8300	+5.921%	131,210	+16.563%
2025-10-10	4.9100	5.0345	4.540000	4.5600	-7.128%	169,326	+23.465%
2025-10-09	5.0100	5.0100	4.710000	4.9100	-1.996%	192,295	+14.664%
2025-10-08	4.6900	5.0500	4.540000	5.0100	+8.442%	392,044	+12.375%
2025-10-07	4.8700	4.9552	4.570000	4.6200	-4.149%	315,480	+21.861%
2025-10-06	5.0000	5.1500	4.710000	4.8200	-1.833%	583,990	+16.805%
2025-10-03	4.1900	4.9700	4.050000	4.9100	+17.746%	806,051	+14.664%
2025-10-02	4.1000	4.3107	4.010000	4.1700	+3.474%	219,884	+35.012%
2025-10-01	3.7500	4.0500	3.695000	4.0300	+9.511%	160,605	+39.702%
2025-09-30	3.7200	3.7458	3.590000	3.6800	-1.075%	85,368	+52.989%
2025-09-29	3.8500	3.9151	3.570400	3.7200	-3.125%	237,011	+51.344%
2025-09-26	3.8200	3.9250	3.777700	3.8400	+0.787%	65,294	+46.615%
2025-09-25	3.9600	3.9600	3.740100	3.8100	-4.988%	205,943	+47.769%
2025-09-24	3.9200	4.1300	3.920000	4.0100	+1.263%	170,255	+40.399%
2025-09-23	3.8700	3.9900	3.730000	3.9600	+3.665%	278,087	+42.172%
2025-09-22	3.6700	3.8550	3.650000	3.8200	+4.372%	171,142	+47.382%
2025-09-19	3.7400	3.7500	3.590000	3.6600	-0.543%	254,999	+53.825%
2025-09-18	3.4500	3.6900	3.450000	3.6800	+7.918%	168,734	+52.989%
2025-09-17	3.4000	3.4800	3.320000	3.4100	+0.590%	143,298	+65.103%
2025-09-16	3.4300	3.4699	3.232800	3.3900	-0.877%	81,043	+66.077%
2025-09-15	3.3800	3.4700	3.380000	3.4200	+1.484%	152,352	+64.620%
2025-09-12	3.3300	3.3900	3.235700	3.3700	+1.506%	124,450	+67.062%
2025-09-11	3.0100	3.3250	3.010000	3.3200	+10.299%	146,387	+69.578%
2025-09-10	3.1000	3.1100	2.970000	3.0100	-1.311%	155,424	+87.043%
2025-09-09	2.9300	3.0600	2.920000	3.0500	+3.741%	105,371	+84.590%
2025-09-08	2.9200	2.9600	2.890000	2.9400	+0.341%	134,190	+91.497%
2025-09-05	2.9700	3.0000	2.860200	2.9300	0.000%	65,492	+92.150%
2025-09-04	2.9100	2.9300	2.820000	2.9300	+0.687%	73,995	+92.150%
2025-09-03	2.9400	2.9800	2.845000	2.9100	-0.683%	156,479	+93.471%
2025-09-02	2.8700	2.9900	2.870000	2.9300	-0.340%	139,018	+92.150%
2025-08-29	3.0900	3.0900	2.861400	2.9400	-4.545%	232,478	+91.497%
2025-08-28	3.0500	3.1200	3.040000	3.0800	+2.326%	173,877	+82.792%
2025-08-27	3.2200	3.2404	3.010000	3.0100	-5.938%	216,721	+87.043%
2025-08-26	3.0000	3.2100	3.000000	3.2000	+5.960%	321,780	+75.938%
2025-08-25	3.1500	3.1500	3.000000	3.0200	-2.894%	171,899	+86.424%
2025-08-22	3.0600	3.1600	3.000000	3.1100	+2.303%	210,814	+81.029%
2025-08-21	3.0000	3.0599	2.980000	3.0400	0.000%	139,748	+85.197%
2025-08-20	3.1400	3.1401	2.960000	3.0400	-3.185%	253,445	+85.197%
2025-08-19	3.1500	3.3600	3.093500	3.1400	-0.317%	283,311	+79.299%
2025-08-18	3.1200	3.2500	3.120000	3.1500	-1.254%	287,142	+78.730%
2025-08-15	3.2800	3.3100	3.120000	3.1900	+1.592%	429,967	+76.489%
2025-08-14	3.1800	3.1800	3.045000	3.1400	-1.875%	242,478	+79.299%
2025-08-13	3.3200	3.3200	3.180000	3.2000	-2.736%	179,893	+75.938%
2025-08-12	3.1200	3.3200	3.060000	3.2900	+5.112%	394,748	+71.125%
2025-08-11	3.3000	3.4198	3.115000	3.1300	-5.152%	495,375	+79.872%
2025-08-08	3.3400	3.3650	3.250000	3.3000	-0.302%	278,449	+70.606%
2025-08-07	3.4500	3.4900	3.280000	3.3100	-5.429%	254,598	+70.091%
2025-08-06	3.5400	3.5950	3.435000	3.5000	-1.408%	271,711	+60.857%
2025-08-05	3.9800	3.9800	3.540000	3.5500	-10.354%	311,601	+58.592%
2025-08-04	3.8000	3.9900	3.795000	3.9600	+5.600%	180,892	+42.172%
2025-08-01	4.2400	4.2600	3.700000	3.7500	-13.793%	446,292	+50.133%
2025-07-31	4.3700	4.4721	4.260000	4.3500	0.000%	240,797	+29.425%
2025-07-30	4.3600	4.6000	4.340000	4.3500	+0.230%	303,315	+29.425%
2025-07-29	4.5800	4.6100	4.270000	4.3400	-5.240%	302,318	+29.724%
2025-07-28	4.7600	4.8200	4.530000	4.5800	-2.345%	243,707	+22.926%
2025-07-25	4.7500	4.7950	4.560000	4.6900	-3.498%	382,951	+20.043%
2025-07-24	5.1500	5.2500	4.850000	4.8600	-5.631%	281,272	+15.844%
2025-07-23	5.3700	5.3700	5.110000	5.1500	-4.453%	205,751	+9.320%
2025-07-22	5.5000	5.5000	5.080000	5.3900	-1.821%	615,300	+4.453%
2025-07-21	5.7500	5.8900	5.470000	5.4900	-4.355%	641,970	+2.550%
2025-07-18	5.3700	5.7899	5.270000	5.7400	+7.290%	747,215	-1.916%
2025-07-17	5.1200	5.4300	5.090400	5.3500	+4.492%	563,886	+5.234%
2025-07-16	4.9300	5.1500	4.740000	5.1200	+2.811%	407,847	+9.961%
2025-07-15	4.6400	4.9999	4.625500	4.9800	+8.972%	450,746	+13.052%
2025-07-14	4.5500	4.7400	4.360000	4.5700	-1.082%	279,662	+23.195%
2025-07-11	4.5200	4.8000	4.450100	4.6200	+1.762%	348,228	+21.861%
2025-07-10	4.5000	4.6501	4.380100	4.5400	+0.442%	362,678	+24.009%
2025-07-09	4.2300	4.5500	4.150000	4.5200	+7.109%	388,583	+24.558%
2025-07-08	4.1200	4.3000	3.930000	4.2200	+2.927%	447,103	+33.412%
2025-07-07	3.5200	4.1100	3.510000	4.1000	+15.819%	956,196	+37.317%
2025-07-03	3.4500	3.5500	3.400000	3.5400	+2.907%	289,599	+59.040%
2025-07-02	3.4400	3.4800	3.400000	3.4400	-0.290%	200,996	+63.663%
2025-07-01	3.3400	3.4500	3.260000	3.4500	+2.679%	136,460	+63.188%
2025-06-30	3.4700	3.5186	3.340000	3.3600	-2.041%	133,862	+67.560%
2025-06-27	3.5000	3.6000	3.375000	3.4300	-1.153%	388,056	+64.140%
2025-06-26	3.3100	3.5000	3.300000	3.4700	+4.204%	360,169	+62.248%
2025-06-25	3.3800	3.4000	3.320000	3.3300	-1.187%	131,632	+69.069%
2025-06-24	3.2600	3.4400	3.230000	3.3700	+3.692%	227,972	+67.062%
2025-06-23	3.0500	3.2750	3.050000	3.2500	+5.519%	200,310	+73.231%
2025-06-20	3.2000	3.2500	3.080000	3.0800	-2.839%	70,933	+82.792%
2025-06-18	3.1500	3.2499	3.135000	3.1700	-0.627%	82,251	+77.603%
2025-06-17	3.1800	3.3200	3.170000	3.1900	0.000%	191,916	+76.489%
2025-06-16	2.9800	3.2200	2.960000	3.1900	+7.407%	131,248	+76.489%
2025-06-13	3.1200	3.1500	2.940000	2.9700	-6.897%	479,379	+89.562%
2025-06-12	3.1900	3.2500	3.170000	3.1900	-0.623%	145,507	+76.489%
2025-06-11	3.2100	3.3368	3.180000	3.2100	-0.311%	220,283	+75.389%
2025-06-10	3.2400	3.2916	3.195000	3.2200	-0.923%	184,910	+74.845%
2025-06-09	3.3300	3.3400	3.230000	3.2500	-3.274%	192,583	+73.231%
2025-06-06	3.3500	3.4600	3.310000	3.3600	+0.901%	264,966	+67.560%
2025-06-05	3.4000	3.4000	3.290000	3.3300	-1.770%	363,247	+69.069%
2025-06-04	3.2700	3.4400	3.220000	3.3900	+3.354%	993,284	+66.077%
2025-06-03	3.1400	3.3500	3.124752	3.2800	+4.293%	373,789	+71.646%
2025-06-02	3.1400	3.1750	3.110000	3.1450	+0.479%	166,898	+79.014%
2025-05-30	3.1500	3.1899	3.080000	3.1300	-1.881%	356,309	+79.872%
2025-05-29	3.2900	3.2900	3.150000	3.1900	-1.238%	244,250	+76.489%
2025-05-28	3.3000	3.3000	3.190000	3.2300	-2.121%	355,350	+74.303%
2025-05-27	3.2900	3.3362	3.200000	3.3000	+1.538%	395,014	+70.606%
2025-05-23	3.1500	3.2799	3.110000	3.2500	+1.246%	402,920	+73.231%
2025-05-22	3.2200	3.3276	3.150000	3.2100	-0.465%	594,982	+75.389%
2025-05-21	3.2000	3.3400	3.170000	3.2250	-0.769%	459,939	+74.574%
2025-05-20	3.2700	3.2925	3.110000	3.2500	-0.612%	339,816	+73.231%
2025-05-19	3.3400	3.3500	3.200000	3.2700	-3.540%	254,778	+72.171%
2025-05-16	3.3900	3.4700	3.330000	3.3900	+0.296%	340,903	+66.077%
2025-05-15	3.4000	3.4500	3.310000	3.3800	-2.029%	141,096	+66.568%
2025-05-14	3.5100	3.5750	3.377500	3.4500	-2.266%	150,412	+63.188%
2025-05-13	3.5500	3.5800	3.420000	3.5300	0.000%	260,969	+59.490%
2025-05-12	3.6000	3.6450	3.440000	3.5300	+2.319%	515,264	+59.490%
2025-05-09	3.5300	3.5700	3.360000	3.4500	-0.576%	248,436	+63.188%
2025-05-08	3.5800	3.6392	3.330000	3.4700	-0.287%	320,302	+62.248%
2025-05-07	3.3600	3.5790	3.300000	3.4800	+2.353%	401,135	+61.782%
2025-05-06	3.5900	3.5900	3.330000	3.4000	-7.609%	317,622	+65.588%
2025-05-05	3.3300	3.9500	3.210000	3.6800	+9.851%	841,019	+52.989%
2025-05-02	3.2200	3.3700	2.930000	3.3500	+6.688%	418,936	+68.060%
2025-05-01	3.3000	3.3200	3.060000	3.1400	-2.484%	277,266	+79.299%
2025-04-30	2.9900	3.2500	2.929500	3.2200	+5.229%	297,438	+74.845%
2025-04-29	2.9400	3.1050	2.910000	3.0600	+4.082%	306,944	+83.987%
2025-04-28	2.8400	2.9900	2.840000	2.9400	+2.439%	113,185	+91.497%
2025-04-25	2.9800	3.0500	2.850000	2.8700	-4.333%	196,041	+96.167%
2025-04-24	2.7400	3.0369	2.666600	3.0000	+9.489%	253,733	+87.667%
2025-04-23	2.7000	2.7600	2.664500	2.7400	+4.580%	71,122	+105.474%
2025-04-22	2.5800	2.7500	2.580000	2.6200	+1.158%	144,158	+114.885%
2025-04-21	2.5900	2.6700	2.500000	2.5900	-0.766%	177,274	+117.375%
2025-04-17	2.7400	2.7400	2.580900	2.6100	-4.745%	95,749	+115.709%
2025-04-16	2.7700	2.8395	2.650000	2.7400	-2.491%	152,449	+105.474%
2025-04-15	2.7700	2.8464	2.735000	2.8100	+1.444%	166,766	+100.356%
2025-04-14	2.6600	2.8000	2.524900	2.7700	+6.538%	290,861	+103.249%
2025-04-11	2.5400	2.6000	2.380000	2.6000	+3.792%	244,184	+116.538%
2025-04-10	2.2900	2.5300	2.190100	2.5050	+6.144%	248,426	+124.750%
2025-04-09	2.1800	2.5500	2.040000	2.3600	+8.756%	320,019	+138.559%
2025-04-08	2.0000	2.1800	1.990000	2.1700	+8.772%	237,011	+159.447%
2025-04-07	1.6800	2.0050	1.620000	1.9950	+10.833%	271,194	+182.206%
2025-04-04	1.9000	1.9450	1.780000	1.8000	-9.091%	186,021	+212.778%
2025-04-03	1.9800	2.0252	1.900000	1.9800	-5.714%	181,499	+184.343%
2025-04-02	2.0300	2.1831	2.030000	2.1000	+0.962%	82,320	+168.095%
2025-04-01	2.0500	2.1300	2.034500	2.0800	+2.463%	54,427	+170.673%
2025-03-31	2.0500	2.0900	1.900000	2.0300	-5.140%	144,401	+177.340%
2025-03-28	2.2100	2.2100	2.030000	2.1400	-2.283%	168,689	+163.084%
2025-03-27	2.2600	2.2800	2.170000	2.1900	-2.667%	140,215	+157.078%
2025-03-26	2.3700	2.4000	2.250000	2.2500	-5.063%	99,294	+150.222%
2025-03-25	2.5000	2.5000	2.360000	2.3700	-4.435%	124,994	+137.553%
2025-03-24	2.4800	2.5364	2.430000	2.4800	+0.405%	128,883	+127.016%
2025-03-21	2.4700	2.5251	2.440000	2.4700	-1.594%	75,072	+127.935%
2025-03-20	2.6000	2.6400	2.480000	2.5100	-5.993%	105,122	+124.303%
2025-03-19	2.5600	2.6800	2.560000	2.6700	+4.297%	52,246	+110.861%
2025-03-18	2.6500	2.6700	2.550000	2.5600	-4.478%	47,645	+119.922%
2025-03-17	2.6000	2.7600	2.600000	2.6800	+3.077%	122,053	+110.075%
2025-03-14	2.4400	2.6150	2.440000	2.6000	+8.787%	117,300	+116.538%
2025-03-13	2.4400	2.4700	2.370000	2.3900	-0.830%	135,707	+135.565%
2025-03-12	2.3900	2.4800	2.360000	2.4100	+1.688%	101,204	+133.610%
2025-03-11	2.3600	2.4289	2.300000	2.3700	+0.424%	125,953	+137.553%
2025-03-10	2.5100	2.5295	2.300000	2.3600	-7.813%	186,468	+138.559%
2025-03-07	2.5500	2.6700	2.420000	2.5600	-0.775%	253,200	+119.922%
2025-03-06	2.6600	2.7300	2.560000	2.5800	-4.444%	112,131	+118.217%
2025-03-05	2.6300	2.7100	2.560000	2.7000	+3.846%	106,230	+108.519%
2025-03-04	2.6500	2.6900	2.550000	2.6000	-2.256%	270,021	+116.538%
2025-03-03	2.8700	2.9000	2.650000	2.6600	-6.993%	223,558	+111.654%
2025-02-28	2.8500	2.9600	2.750000	2.8600	+2.143%	128,359	+96.853%
2025-02-27	3.0200	3.1048	2.780000	2.8000	-6.977%	134,386	+101.071%
2025-02-26	3.0100	3.1000	2.960000	3.0100	+0.669%	104,787	+87.043%
2025-02-25	3.1500	3.1500	2.920000	2.9900	-4.777%	306,921	+88.294%
2025-02-24	3.3600	3.3660	3.140000	3.1400	-7.375%	194,907	+79.299%
2025-02-21	3.6500	3.7000	3.381000	3.3900	-7.123%	239,879	+66.077%
2025-02-20	3.6500	3.6800	3.480000	3.6500	-0.273%	125,061	+54.247%
2025-02-19	3.5000	3.7395	3.400000	3.6600	+7.018%	372,942	+53.825%
2025-02-18	3.5800	3.6700	3.340000	3.4200	-1.156%	378,785	+64.620%
2025-02-14	3.4500	3.5750	3.325300	3.4600	+1.466%	321,158	+62.717%
2025-02-13	3.4100	3.4500	3.270000	3.4100	+2.402%	251,207	+65.103%
2025-02-12	3.1100	3.4000	3.109700	3.3300	+4.717%	298,344	+69.069%
2025-02-11	3.1700	3.3400	3.100000	3.1800	+0.315%	187,212	+77.044%
2025-02-10	3.1500	3.2000	3.080000	3.1700	+1.603%	153,777	+77.603%
2025-02-07	3.2400	3.2400	3.070000	3.1200	-0.952%	226,276	+80.449%
2025-02-06	3.1200	3.2400	3.020000	3.1500	+1.286%	445,888	+78.730%
2025-02-05	3.0600	3.1200	2.980000	3.1100	+3.322%	198,689	+81.029%
2025-02-04	2.9200	3.1000	2.840000	3.0100	+5.986%	301,032	+87.043%
2025-02-03	2.7600	2.9400	2.660000	2.8400	+1.429%	291,712	+98.239%

document.getElementById("ZHkqxz").onerror = function(){this.style.display='none';}; .dark-mode .DYpbyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYpbyX{ color: #333333; background-color: white; border: 2px solid #333333; }GSITGSI Technologystock NASDAQ

GSIT
GSI Technology
stock NASDAQ