GSIT

GSI Technology, Inc. Historical Stock Prices

$5.86
*  
0.01
0.17%
Get GSIT Alerts
*Delayed - data as of Mar. 30, 2015  -  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 27-DEC-2014 TO 27-MAR-2015

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.
16:00  5.87  5.89  5.83  5.86 16,612
03/27/2015 5.86 5.89 5.83 5.85 12,182
03/26/2015 5.8 5.87 5.8 5.84 57,500
03/25/2015 5.8 5.86 5.76 5.77 14,320
03/24/2015 5.84 5.84 5.8 5.8 12,125
03/23/2015 5.815 5.84 5.776 5.81 20,533
03/20/2015 5.72 5.8 5.72 5.8 18,740
03/19/2015 5.72 5.73 5.68 5.69 10,450
03/18/2015 5.7 5.74 5.64 5.71 14,832
03/17/2015 5.6 5.67 5.51 5.51 19,995
03/16/2015 5.75 5.78 5.59 5.67 8,220
03/13/2015 5.5816 5.78 5.5655 5.76 5,615
03/12/2015 5.8 5.8 5.6201 5.63 19,198
03/11/2015 5.82 5.87 5.746 5.8 10,905
03/10/2015 5.83 5.85 5.74 5.74 13,764
03/09/2015 5.84 5.85 5.81 5.8236 17,801
03/06/2015 5.85 5.85 5.58 5.83 19,198
03/05/2015 5.79 5.85 5.79 5.84 15,878
03/04/2015 5.78 5.8 5.7 5.76 24,284
03/03/2015 5.75 5.8 5.745 5.7999 20,252
03/02/2015 5.7 5.77 5.68 5.77 8,371
02/27/2015 5.78 5.78 5.66 5.71 15,648
02/26/2015 5.76 5.76 5.7 5.73 2,635
02/25/2015 5.74 5.74 5.71 5.71 4,026
02/24/2015 5.77 5.77 5.7 5.74 14,460
02/23/2015 5.74 5.77 5.72 5.72 16,118
02/20/2015 5.61 5.7799 5.61 5.7275 20,464
02/19/2015 5.63 5.7 5.596 5.6636 16,354
02/18/2015 5.614 5.66 5.58 5.65 27,940
02/17/2015 5.65 5.66 5.59 5.62 16,130
02/13/2015 5.559 5.69 5.45 5.64 42,226
02/12/2015 5.59 5.59 5.49 5.54 25,745
02/11/2015 5.4801 5.595 5.4201 5.59 26,133
02/10/2015 5.43 5.55 5.37 5.52 27,104
02/09/2015 5.42 5.5 5.37 5.5 19,963
02/06/2015 5.25 5.45 5.215 5.45 25,069
02/05/2015 5.18 5.28 5.15 5.27 18,425
02/04/2015 5.23 5.25 5.14 5.2 11,928
02/03/2015 5.08 5.19 5.08 5.14 16,263
02/02/2015 5 5.15 5 5.13 19,293
01/30/2015 5.18 5.23 5.01 5.05 37,400
01/29/2015 5.23 5.24 5.17 5.18 55,998
01/28/2015 5.182 5.25 5.1 5.24 40,082
01/27/2015 5.19 5.25 5.17 5.23 30,628
01/26/2015 5.24 5.26 5.19 5.21 41,700
01/23/2015 5.23 5.28 5.2101 5.25 34,718
01/22/2015 5.28 5.322 5.2 5.29 37,900
01/21/2015 5.19 5.28 5.16 5.25 43,063
01/20/2015 5.21 5.35 5.19 5.19 108,120
01/16/2015 5.12 5.28 5.08 5.26 24,450
01/15/2015 5.16 5.22 5.02 5.11 32,463
01/14/2015 5.1 5.26 5.0312 5.14 73,768
01/13/2015 5.04 5.21 5.04 5.11 35,243
01/12/2015 5.0879 5.0879 4.98 5 71,414
01/09/2015 5 5.1 4.97 5.03 28,895
01/08/2015 4.99 5.08 4.98 5.01 18,134
01/07/2015 4.99 4.99 4.87 4.96 13,076
01/06/2015 4.98 5.03 4.9 4.99 46,065
01/05/2015 5.01 5.0865 4.95 4.95 32,847
01/02/2015 4.99 5 4.9879 5 20,527
12/31/2014 4.98 5.1055 4.95 4.99 32,023
12/30/2014 5.06 5.06 4.94 5.02 721,416
12/29/2014 4.91 5.07 4.84 5.07 24,304
*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?