GSIT

GSI Technology, Inc. Historical Stock Prices

$5.33
*  
unch
unch
Get GSIT Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading GSIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GSIT Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.34  5.44  5.33  5.33 12,297
09/18/2014 5.34 5.44 5.33 5.33 12,297
09/17/2014 5.39 5.45 5.33 5.33 6,344
09/16/2014 5.35 5.41 5.35 5.405 14,000
09/15/2014 5.47 5.47 5.36 5.36 31,445
09/12/2014 5.4 5.45 5.33 5.435 11,889
09/11/2014 5.41 5.46 5.35 5.4 42,977
09/10/2014 5.42 5.49 5.37 5.44 38,295
09/09/2014 5.44 5.44 5.37 5.4 33,091
09/08/2014 5.48 5.53 5.35 5.44 45,667
09/05/2014 5.55 5.55 5.42 5.46 25,791
09/04/2014 5.46 5.62 5.45 5.535 45,716
09/03/2014 5.64 5.69 5.46 5.49 64,681
09/02/2014 5.68 5.73 5.615 5.64 46,783
08/29/2014 5.7 5.73 5.65 5.66 25,312
08/28/2014 5.61 5.78 5.61 5.66 108,423
08/27/2014 5.7 5.7 5.59 5.66 54,350
08/26/2014 5.54 5.68 5.51 5.65 64,049
08/25/2014 5.55 5.73 5.5 5.59 204,329
08/22/2014 5.49 5.5 5.45 5.47 26,508
08/21/2014 5.4 5.47 5.39 5.47 71,932
08/20/2014 5.37 5.4 5.3 5.38 128,308
08/19/2014 6.19 6.2 5.23 5.41 879,719
08/18/2014 4.97 5 4.91 4.94 89,963
08/15/2014 5.06 5.06 4.96 4.97 68,878
08/14/2014 5.09 5.11 5 5.03 99,879
08/13/2014 5.17 5.17 5.05 5.1 60,820
08/12/2014 5.2 5.275 5.1045 5.16 81,768
08/11/2014 5.59 5.59 5.23 5.23 138,282
08/08/2014 5.62 5.64 5.52 5.54 54,054
08/07/2014 6.32 6.32 5.56 5.6 255,396
08/06/2014 6.39 6.42 6.34 6.39 278,494
08/05/2014 6.41 6.43 6.39 6.4 235,703
08/04/2014 6.43 6.45 6.4 6.42 259,419
08/01/2014 6.37 6.465 6.33 6.42 188,801
07/31/2014 6.43 6.44 6.3 6.4 195,390
07/30/2014 6.49 6.49 6.425 6.47 53,990
07/29/2014 6.45 6.49 6.44 6.46 59,234
07/28/2014 6.43 6.48 6.43 6.48 46,424
07/25/2014 6.43 6.45 6.43 6.45 85,701
07/24/2014 6.45 6.47 6.43 6.47 78,900
07/23/2014 6.49 6.49 6.445 6.45 166,429
07/22/2014 6.49 6.49 6.48 6.49 40,891
07/21/2014 6.48 6.49 6.46 6.49 61,132
07/18/2014 6.51 6.51 6.48 6.51 40,201
07/17/2014 6.49 6.52 6.48 6.48 61,667
07/16/2014 6.52 6.55 6.48 6.5 65,947
07/15/2014 6.57 6.59 6.48 6.52 64,138
07/14/2014 6.59 6.6 6.5 6.59 99,184
07/11/2014 6.62 6.62 6.5 6.53 62,276
07/10/2014 6.4 6.55 6.4 6.5 75,689
07/09/2014 6.4 6.57 6.33 6.56 498,563
07/08/2014 5.82 5.88 5.69 5.8 50,419
07/07/2014 6.01 6.01 5.82 5.88 30,448
07/03/2014 6.1 6.1 6 6.02 7,665
07/02/2014 6.15 6.15 6.02 6.05 41,954
07/01/2014 6.01 6.22 5.92 6.14 97,086
06/30/2014 5.69 5.99 5.6 5.96 124,508
06/27/2014 5.47 5.89 5.47 5.65 2,520,855
06/26/2014 5.52 5.62 5.46 5.53 73,921
06/25/2014 5.46 5.57 5.45 5.52 91,252
06/24/2014 5.5 5.55 5.47 5.5 117,543
06/23/2014 5.43 5.51 5.42 5.5 122,324
06/20/2014 5.47 5.49 5.36 5.42 148,385
06/19/2014 5.45 5.49 5.37 5.44 88,864
06/18/2014 5.54 5.66 5.41 5.41 69,372
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?