GSIT

Historical Stock Prices

$5.06
*  
0.07
1.4%
Get GSIT Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading GSIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2016 TO 22-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/22/2016 5 5.12 4.99 5.06 30,459
07/21/2016 4.96 5.03 4.9 4.99 55,968
07/20/2016 4.92 4.99 4.84 4.93 105,919
07/19/2016 4.96 4.96 4.66 4.85 29,647
07/18/2016 4.73 5.02 4.73 4.93 77,414
07/15/2016 4.6894 4.81 4.6495 4.72 24,687
07/14/2016 4.63 4.7 4.59 4.64 44,423
07/13/2016 4.4992 4.6 4.4992 4.59 33,005
07/12/2016 4.4 4.65 4.4 4.56 40,383
07/11/2016 4.18 4.385 4.18 4.38 21,282
07/08/2016 4.18 4.19 4.14 4.18 17,528
07/07/2016 4.18 4.19 4.15 4.17 20,109
07/06/2016 4.1 4.14 4.1 4.12 21,388
07/05/2016 4.18 4.19 4.1 4.14 57,947
07/01/2016 4.12 4.12 4.03 4.04 26,077
06/30/2016 4.08 4.29 4.08 4.17 20,928
06/29/2016 4.23 4.23 4.02 4.07 13,036
06/28/2016 4.05 4.1 3.87 4.02 54,065
06/27/2016 3.9 3.96 3.85 3.89 53,991
06/24/2016 4.21 4.21 3.95 3.95 38,724
06/23/2016 4.16 4.34 4.16 4.26 42,835
06/22/2016 4.13 4.2 4.11 4.15 38,618
06/21/2016 4.05 4.2 4 4.2 26,931
06/20/2016 3.93 4.09 3.93 4 63,937
06/17/2016 3.94 3.96 3.89 3.94 24,884
06/16/2016 3.98 4.08 3.93 3.93 26,105
06/15/2016 4 4.17 3.88 3.98 27,011
06/14/2016 4.08 4.18 3.93 3.97 16,810
06/13/2016 4.11 4.14 4.05 4.05 57,330
06/10/2016 4.17 4.2 4.07 4.08 18,758
06/09/2016 4.19 4.2 4.16 4.16 27,549
06/08/2016 4.18 4.2 4.16 4.19 29,333
06/07/2016 4.2 4.23 4.1 4.18 52,775
06/06/2016 4.1 4.2 4.1 4.2 53,074
06/03/2016 4.08 4.2 4.03 4.09 35,384
06/02/2016 4.03 4.2 4.03 4.05 30,170
06/01/2016 3.99 4.13 3.99 4.025 26,526
05/31/2016 3.84 4.14 3.84 4 123,942
05/27/2016 3.82 3.89 3.82 3.84 1,840
05/26/2016 3.83 3.9 3.8 3.81 21,125
05/25/2016 3.79 3.87 3.79 3.8 9,375
05/24/2016 3.9 3.98 3.78 3.79 31,010
05/23/2016 3.71 3.9 3.71 3.9 72,607
05/20/2016 3.88 3.9 3.7601 3.77 21,277
05/19/2016 3.74 3.88 3.6901 3.78 12,062
05/18/2016 3.68 3.9 3.6642 3.77 33,847
05/17/2016 3.67 3.79 3.61 3.71 35,450
05/16/2016 3.95 3.95 3.67 3.67 68,209
05/13/2016 3.89 3.9 3.65 3.68 35,896
05/12/2016 3.899 3.92 3.8 3.84 85,282
05/11/2016 3.68 3.93 3.6485 3.84 343,413
05/10/2016 3.56 3.67 3.56 3.67 13,026
05/09/2016 3.63 3.63 3.59 3.6 2,064
05/06/2016 3.6 3.73 3.5 3.59 30,628
05/05/2016 3.65 3.9 3.54 3.65 29,835
05/04/2016 3.79 3.96 3.58 3.58 45,622
05/03/2016 3.83 3.85 3.78 3.78 3,973
05/02/2016 3.875 3.93 3.87 3.87 6,315
04/29/2016 3.902 4 3.87 3.97 21,494
04/28/2016 4.07 4.14 4.05 4.07 20,247
04/27/2016 4.15 4.15 4.034 4.08 15,669
04/26/2016 4.08 4.13 4.07 4.09 17,676
04/25/2016 4.2 4.2 4.02 4.05 67,547
04/22/2016 3.96 4.13 3.93 4.07 19,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?