GSIT

GSI Technology, Inc. Historical Stock Prices

$4.83
*  
0.11
2.23%
Get GSIT Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.98  4.98  4.83  4.83 4,155
10/22/2014 4.98 4.98 4.83 4.83 4,157
10/21/2014 4.75 5 4.75 4.94 12,517
10/20/2014 4.77 4.88 4.77 4.88 10,871
10/17/2014 4.75 4.95 4.75 4.82 15,104
10/16/2014 4.9 4.91 4.72 4.74 27,729
10/15/2014 5 5.08 4.9 4.93 15,978
10/14/2014 5.02 5.0775 4.985 5 9,200
10/13/2014 5.08 5.11 5 5.02 35,489
10/10/2014 5.1 5.12 5.07 5.11 25,219
10/09/2014 5.12 5.15 5.1 5.11 11,023
10/08/2014 5.26 5.26 5.15 5.15 7,769
10/07/2014 5.31 5.31 5.25 5.26 4,228
10/06/2014 5.25 5.29 5.25 5.25 15,817
10/03/2014 5.27 5.315 5.25 5.26 6,664
10/02/2014 5.3 5.4 5.26 5.29 11,139
10/01/2014 5.5 5.5 5.25 5.28 11,430
09/30/2014 5.35 5.43 5.35 5.41 15,905
09/29/2014 5.3 5.36 5.3 5.32 2,099
09/26/2014 5.45 5.45 5.3 5.32 8,523
09/25/2014 5.37 5.47 5.37 5.47 19,945
09/24/2014 5.39 5.42 5.38 5.42 21,294
09/23/2014 5.37 5.42 5.37 5.42 50,856
09/22/2014 5.41 5.42 5.387 5.415 23,078
09/19/2014 5.32 5.45 5.32 5.45 47,084
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
06/17/2014 5.48 5.59 5.45 5.56 83,230
06/16/2014 5.51 5.55 5.47 5.47 99,004
06/13/2014 5.59 5.61 5.5 5.52 75,780
06/12/2014 5.55 5.62 5.53 5.55 68,554
06/11/2014 5.6 5.65 5.54 5.56 66,314
06/10/2014 5.63 5.74 5.59 5.61 27,732
06/09/2014 5.62 5.76 5.59 5.67 55,004
06/06/2014 5.67 5.68 5.54 5.64 94,277
06/05/2014 5.55 5.73 5.47 5.62 48,240
06/04/2014 5.49 5.57 5.45 5.56 41,008
06/03/2014 5.52 5.58 5.52 5.54 85,949
06/02/2014 5.67 5.67 5.51 5.55 55,781
05/30/2014 5.75 5.75 5.51 5.63 69,527
05/29/2014 5.79 5.85 5.7 5.72 21,716
05/28/2014 5.95 5.95 5.75 5.75 25,282
05/27/2014 5.87 5.94 5.78 5.94 37,603
05/23/2014 5.63 5.85 5.58 5.81 86,385
05/22/2014 5.61 5.68 5.61 5.61 27,320
05/21/2014 5.43 5.58 5.43 5.57 37,489
05/20/2014 5.58 5.7 5.49 5.51 79,851
05/19/2014 5.5 5.67 5.49 5.62 42,289
05/16/2014 5.42 5.54 5.39 5.54 76,180
05/15/2014 5.5 5.57 5.44 5.44 106,516
05/14/2014 5.61 5.62 5.52 5.55 68,315
05/13/2014 5.83 5.85 5.6 5.63 46,099
05/12/2014 5.57 5.9 5.57 5.87 33,959
05/09/2014 5.5 5.56 5.5 5.56 30,534
05/08/2014 5.64 5.6899 5.48 5.5 28,638
05/07/2014 5.5 5.56 5.46 5.52 70,240
05/06/2014 5.71 5.71 5.43 5.47 87,505
05/05/2014 5.95 6.05 5.75 5.75 26,800
05/02/2014 6.05 6.5 5.95 5.98 51,131
05/01/2014 6.31 6.31 6.08 6.16 63,337
04/30/2014 6.19 6.45 6.07 6.35 60,059
04/29/2014 6.46 6.46 6.17 6.19 47,071
04/28/2014 6.52 6.64 6.35 6.4 36,836
04/25/2014 6.71 6.76 6.46 6.52 38,049
04/24/2014 6.89 6.89 6.72 6.74 25,164
04/23/2014 7.08 7.1 6.89 6.89 25,299
04/22/2014 6.9111 7.15 6.9111 7.14 25,425
04/21/2014 6.94 7.05 6.93 7.02 17,692
04/17/2014 6.65 6.96 6.65 6.93 27,804
04/16/2014 6.74 6.74 6.57 6.7 17,357
04/15/2014 6.81 6.88 6.53 6.69 48,097
04/14/2014 6.82 6.87 6.73 6.81 44,834
04/11/2014 6.49 6.81 6.4501 6.73 61,545
04/10/2014 6.81 6.82 6.52 6.56 51,519
04/09/2014 6.74 6.87 6.66 6.84 26,965
04/08/2014 6.68 6.8 6.68 6.7 29,478
04/07/2014 6.65 6.74 6.55 6.57 35,074
04/04/2014 7.05 7.08 6.65 6.66 62,931
04/03/2014 7.04 7.08 6.93 6.98 15,886
04/02/2014 7.08 7.1 7 7.07 13,839
04/01/2014 6.9 7.15 6.9 7.09 37,864
03/31/2014 6.82 7.02 6.82 6.91 54,266
03/28/2014 6.8 7 6.8 6.82 21,084
03/27/2014 6.73 6.85 6.68 6.82 47,954
03/26/2014 7.06 7.06 6.7 6.7 40,298
03/25/2014 7.04 7.14 6.99 6.99 41,090
03/24/2014 7.05 7.14 6.9 7.02 24,679
03/21/2014 6.97 7.12 6.83 7.02 46,821
03/20/2014 6.94 7.08 6.89 6.92 41,039
03/19/2014 6.99 7.1 6.9 6.97 16,072
03/18/2014 7.03 7.23 6.99 7.02 58,558
03/17/2014 6.99 7.08 6.99 7 29,527
03/14/2014 6.8 7.01 6.8 6.98 50,251
03/13/2014 7 7 6.83 6.85 32,812
03/12/2014 6.98 7.08 6.871 6.96 19,418
03/11/2014 7.13 7.13 6.91 6.99 29,485
03/10/2014 7.1 7.15 7.09 7.13 11,408
03/07/2014 7.24 7.24 7.02 7.14 25,560
03/06/2014 7.18 7.24 7.16 7.2 14,660
03/05/2014 7.12 7.25 7.12 7.19 40,535
03/04/2014 6.92 7.18 6.92 7.16 209,216
03/03/2014 6.72 6.88 6.72 6.88 34,202
02/28/2014 6.79 6.88 6.73 6.81 50,537
02/27/2014 6.76 6.81 6.6922 6.78 13,321
02/26/2014 6.72 6.83 6.6142 6.8 33,955
02/25/2014 6.81 6.81 6.64 6.7 18,266
02/24/2014 6.79 6.85 6.6501 6.84 16,962
02/21/2014 6.93 6.93 6.73 6.75 38,018
02/20/2014 6.74 6.9 6.69 6.88 17,688
02/19/2014 6.85 6.98 6.69 6.74 36,430
02/18/2014 6.94 7 6.86 6.9 60,257
02/14/2014 6.85 6.9 6.75 6.89 31,310
02/13/2014 6.7 6.85 6.7 6.85 57,118
02/12/2014 6.76 6.78 6.65 6.73 67,590
02/11/2014 6.74 6.8 6.7 6.78 56,897
02/10/2014 6.65 6.73 6.635 6.71 40,624
02/07/2014 6.65 6.72 6.62 6.68 81,331
02/06/2014 6.65 6.85 6.63 6.66 109,438
02/05/2014 6.57 6.69 6.51 6.66 96,767
02/04/2014 6.62 6.728 6.6 6.6 43,017
02/03/2014 6.64 6.73 6.6 6.61 69,555
01/31/2014 6.6 6.8 6.52 6.66 326,358
01/30/2014 6.83 6.94 6.72 6.76 52,755
01/29/2014 6.95 6.95 6.7 6.74 39,459
01/28/2014 6.67 6.854 6.59 6.78 115,116
01/27/2014 6.66 6.89 6.65 6.69 50,808
01/24/2014 6.69 6.77 6.58 6.62 23,938
01/23/2014 6.81 6.95 6.7 6.75 42,828
01/22/2014 6.68 6.8 6.67 6.77 50,356
01/21/2014 6.75 6.849 6.6055 6.7 15,622
01/17/2014 6.8 6.87 6.595 6.69 24,572
01/16/2014 6.51 6.85 6.51 6.84 61,601
01/15/2014 6.6 6.63 6.5201 6.55 16,309
01/14/2014 6.6 6.64 6.5113 6.61 8,097
01/13/2014 6.52 6.68 6.43 6.49 46,397
01/10/2014 6.48 6.59 6.48 6.52 29,493
01/09/2014 6.49 6.5 6.36 6.46 42,985
01/08/2014 6.67 6.729 6.47 6.49 41,360
01/07/2014 6.66 6.71 6.65 6.66 38,821
01/06/2014 6.79 6.83 6.65 6.66 19,427
01/03/2014 6.62 6.82 6.518 6.78 168,494
01/02/2014 6.59 6.65 6.59 6.62 77,237
12/31/2013 6.67 6.67 6.61 6.64 50,513
12/30/2013 6.47 6.67 6.47 6.65 43,084
12/27/2013 6.58 6.66 6.58 6.6 35,493
12/26/2013 6.65 6.65 6.57 6.57 12,169
12/24/2013 6.64 6.68 6.62 6.65 8,714
12/23/2013 6.59 6.66 6.57 6.61 36,852
12/20/2013 6.38 6.64 6.38 6.61 198,635
12/19/2013 6.39 6.45 6.31 6.39 43,345
12/18/2013 6.33 6.45 6.32 6.39 43,632
12/17/2013 6.41 6.42 6.28 6.34 92,455
12/16/2013 6.36 6.51 6.36 6.4 42,439
12/13/2013 6.33 6.42 6.27 6.36 68,045
12/12/2013 6.28 6.37 6.28 6.34 51,396
12/11/2013 6.4 6.43 6.25 6.28 50,400
12/10/2013 6.51 6.51 6.28 6.41 151,683
12/09/2013 6.6 6.67 6.5 6.5 12,632
12/06/2013 6.54 6.67 6.45 6.62 45,653
12/05/2013 6.55 6.59 6.46 6.48 23,209
12/04/2013 6.63 6.63 6.51 6.54 43,484
12/03/2013 6.65 6.72 6.59 6.61 21,800
12/02/2013 6.92 6.96 6.56 6.59 24,919
11/29/2013 6.91 6.98 6.81 6.92 33,988
11/27/2013 6.71 6.97 6.71 6.87 55,193
11/26/2013 6.63 6.79 6.585 6.74 43,079
11/25/2013 6.59 6.6701 6.54 6.64 35,421
11/22/2013 6.58 6.6529 6.533 6.6 37,760
11/21/2013 6.58 6.65 6.49 6.6 70,370
11/20/2013 6.5 6.59 6.4 6.55 64,106
11/19/2013 6.49 6.61 6.4 6.53 51,947
11/18/2013 6.52 6.58 6.4 6.47 55,320
11/15/2013 6.49 6.62 6.38 6.48 79,583
11/14/2013 6.59 6.61 6.48 6.5 20,134
11/13/2013 6.46 6.61 6.41 6.61 27,583
11/12/2013 6.44 6.6 6.4 6.51 36,221
11/11/2013 6.42 6.54 6.4 6.48 25,096
11/08/2013 6.49 6.56 6.45 6.47 40,473
11/07/2013 6.59 6.6 6.5 6.5 24,338
11/06/2013 6.69 6.73 6.53 6.58 31,803
11/05/2013 6.62 6.72 6.49 6.66 51,245
11/04/2013 6.56 6.69 6.54 6.63 41,492
11/01/2013 6.9 6.9 6.51 6.56 147,972
10/31/2013 7.01 7.16 6.98 7.02 32,013
10/30/2013 7.12 7.12 6.92 6.97 28,904
10/29/2013 7 7.15 6.9 7.14 99,284
10/28/2013 7.01 7.03 6.92 6.96 17,855
10/25/2013 6.97 7.02 6.92 7.01 16,118
10/24/2013 6.93 7.04 6.9 6.94 34,428
10/23/2013 7.4 7.4 6.9 6.93 76,083
10/22/2013 7.2 7.21 7.05 7.17 28,173
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?