GSIT

Historical Stock Prices

$3.95
*  
0.31
7.28%
Get GSIT Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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.
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
04/21/2016 4.1 4.15 3.95 4.03 31,736
04/20/2016 4.025 4.13 3.96 4.11 13,552
04/19/2016 3.91 4.21 3.8305 4.01 244,131
04/18/2016 4 4.03 3.9256 3.96 9,480
04/15/2016 4 4.16 4 4 13,593
04/14/2016 4.14 4.27 4.14 4.2 96,647
04/13/2016 4.09 4.21 4.06 4.11 52,107
04/12/2016 4.01 4.2625 3.97 4.1 15,342
04/11/2016 3.87 4.02 3.8101 3.91 59,323
04/08/2016 3.89 4.06 3.8 3.81 32,554
04/07/2016 3.8101 3.96 3.8101 3.86 10,712
04/06/2016 4.02 4.07 3.88 3.92 80,746
04/05/2016 4.1 4.1 4.0201 4.06 24,131
04/04/2016 4.02 4.212 4.02 4.05 132,880
04/01/2016 4.12 4.25 4.12 4.16 9,542
03/31/2016 4.16 4.35 4.02 4.1 11,672
03/30/2016 4.06 4.25 4.06 4.13 10,245
03/29/2016 4.64 4.64 3.99 4.05 164,420
03/28/2016 4.28 4.39 4.11 4.12 8,773
03/24/2016 4.6 4.6 4.25 4.29 16,897
*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?