GSIT

GSI Technology, Inc. Historical Stock Prices

$5.17
*  
0.05
0.96%
Get GSIT Alerts
*Delayed - data as of Jun. 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-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  5.15  5.25  5.15  5.17 11,561
06/29/2015 5.2 5.25 5.15 5.17 11,561
06/26/2015 5.36 5.437 5.22 5.22 45,178
06/25/2015 5.41 5.4599 5.36 5.36 17,475
06/24/2015 5.3701 5.4501 5.37 5.45 12,910
06/23/2015 5.49 5.55 5.46 5.46 12,232
06/22/2015 5.35 5.4899 5.35 5.45 20,559
06/19/2015 5.34 5.43 5.16 5.27 49,919
06/18/2015 5.28 5.38 5.23 5.33 25,317
06/17/2015 5.26 5.37 5.25 5.32 21,701
06/16/2015 5.25 5.4 5.16 5.3 21,299
06/15/2015 5.26 5.4 5.25 5.28 20,883
06/12/2015 5.36 5.36 5.25 5.36 18,871
06/11/2015 5.53 5.53 5.45 5.45 21,972
06/10/2015 5.305 5.56 5.305 5.52 14,589
06/09/2015 5.59 5.61 5.49 5.56 12,569
06/08/2015 5.53 5.57 5.45 5.55 17,624
06/05/2015 5.6 5.75 5.4701 5.51 42,269
06/04/2015 5.7 5.7 5.4 5.41 30,055
06/03/2015 5.17 5.32 5.16 5.26 18,584
06/02/2015 5.076 5.21 5.07 5.14 14,085
06/01/2015 5.07 5.2 5.02 5.04 48,372
05/29/2015 5.05 5.08 5 5.08 23,112
05/28/2015 4.95 5.08 4.95 5.06 30,549
05/27/2015 4.85 5.05 4.85 4.98 43,640
05/26/2015 4.75 4.94 4.75 4.87 34,831
05/22/2015 4.75 4.84 4.75 4.75 51,418
05/21/2015 4.79 4.86 4.75 4.8 65,404
05/20/2015 4.91 4.95 4.75 4.81 52,327
05/19/2015 4.93 5.14 4.87 4.9 36,015
05/18/2015 5.05 5.06 4.92 4.97 61,122
05/15/2015 5.21 5.21 5.05 5.14 17,027
05/14/2015 5.221 5.24 5.12 5.12 23,415
05/13/2015 5.3 5.49 5.15 5.2 53,873
05/12/2015 5.27 5.31 5.25 5.3 18,398
05/11/2015 5.25 5.34 5.23 5.34 13,569
05/08/2015 5.25 5.31 5.15 5.31 41,467
05/07/2015 5.3 5.39 5.15 5.15 15,564
05/06/2015 5.32 5.355 5.32 5.34 10,864
05/05/2015 5.34 5.39 5.3244 5.36 26,403
05/04/2015 5.29 5.44 5.29 5.4 11,108
05/01/2015 5.34 5.43 5.34 5.36 6,310
04/30/2015 5.25 5.3 5.25 5.29 19,329
04/29/2015 5.29 5.29 5.29 5.29 00
04/28/2015 5.27 5.29 5.27 5.29 14,994
04/27/2015 5.2 5.28 5.2 5.28 191,555
04/24/2015 5.23 5.27 5.2 5.27 19,843
04/23/2015 5.0301 5.33 5.0301 5.25 76,569
04/22/2015 5.27 5.35 5.25 5.33 26,341
04/21/2015 5.28 5.31 5.26 5.28 15,414
04/20/2015 5.37 5.37 5.28 5.31 58,555
04/17/2015 5.28 5.62 5.28 5.39 23,374
04/16/2015 5.43 5.44 5.26 5.26 14,639
04/15/2015 5.41 5.5 5.39 5.44 63,467
04/14/2015 5.42 5.632 5.4 5.43 18,435
04/13/2015 5.42 5.52 5.42 5.5 22,964
04/10/2015 5.46 5.58 5.43 5.46 10,078
04/09/2015 5.531 5.65 5.4705 5.63 17,742
04/08/2015 5.65 5.65 5.49 5.56 9,616
04/07/2015 5.78 5.85 5.61 5.64 260,747
04/06/2015 5.6901 5.82 5.6901 5.71 115,461
04/02/2015 5.87 5.87 5.8 5.85 13,949
04/01/2015 5.85 5.88 5.78 5.8025 33,437
03/31/2015 5.85 5.9 5.8 5.9 44,938
03/30/2015 5.879 5.89 5.83 5.86 16,612
*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?