GSIT

GSI Technology, Inc. Historical Stock Prices

$4.915
*  
0.065
1.31%
Get GSIT Alerts
*Delayed - data as of Aug. 4, 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: 1 Year, From 04-AUG-2014 TO 04-AUG-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  4.95  4.98  4.88  4.915 5,932
08/04/2015 4.95 4.98 4.88 4.915 5,932
08/03/2015 5.23 5.23 4.96 4.98 10,719
07/31/2015 5.25 5.25 5.0201 5.15 7,378
07/30/2015 5.1149 5.3 5.1149 5.28 13,479
07/29/2015 4.99 5.07 4.98 4.99 4,736
07/28/2015 4.88 5.09 4.88 5.01 15,888
07/27/2015 4.85 4.95 4.85 4.8899 7,914
07/24/2015 4.85 4.86 4.81 4.85 25,100
07/23/2015 4.814 4.87 4.8 4.84 15,096
07/22/2015 4.84 4.85 4.8 4.85 40,637
07/21/2015 4.8407 4.91 4.8407 4.86 8,565
07/20/2015 4.9 4.95 4.81 4.83 25,576
07/17/2015 4.86 4.92 4.8 4.89 6,952
07/16/2015 4.91 4.99 4.84 4.84 34,948
07/15/2015 5 5.05 4.88 4.91 62,784
07/14/2015 5.15 5.16 4.94 4.96 44,012
07/13/2015 5 5.17 5 5.07 23,125
07/10/2015 5.15 5.15 5 5.02 11,938
07/09/2015 5.14 5.25 5 5.02 26,027
07/08/2015 5.17 5.31 5.1 5.18 8,458
07/07/2015 5.15 5.33 5.14 5.22 19,852
07/06/2015 5.17 5.29 5.15 5.26 17,940
07/02/2015 5.3 5.43 5.22 5.32 18,937
07/01/2015 5.18 5.32 5.18 5.27 11,767
06/30/2015 5.16 5.38 5.16 5.21 16,326
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
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
12/26/2014 4.81 4.91 4.81 4.86 21,885
12/24/2014 4.77 4.83 4.77 4.83 11,701
12/23/2014 4.9099 4.9099 4.7 4.78 25,176
12/22/2014 4.66 4.75 4.66 4.69 31,290
12/19/2014 4.67 4.69 4.521 4.69 127,255
12/18/2014 4.75 4.79 4.64 4.71 40,334
12/17/2014 4.76 4.88 4.75 4.75 66,656
12/16/2014 4.91 4.94 4.76 4.83 20,690
12/15/2014 4.9 5.08 4.88 4.91 17,367
12/12/2014 5.05 5.09 4.85 5.02 17,397
12/11/2014 5.08 5.1 5 5.03 11,264
12/10/2014 5.09 5.18 4.91 5.01 16,621
12/09/2014 5.18 5.205 4.95 5.08 13,802
12/08/2014 5 5.3 4.97 5.19 30,908
12/05/2014 5.06 5.085 4.91 5.015 24,748
12/04/2014 5.05 5.1 4.93 4.94 13,651
12/03/2014 5.06 5.08 4.87 5.08 14,465
12/02/2014 5.1 5.16 5.09 5.09 13,764
12/01/2014 5.2 5.21 5.07 5.12 4,809
11/28/2014 4.97 5.22 4.86 5.21 47,202
11/26/2014 4.9 5 4.78 4.96 46,637
11/25/2014 4.83 4.89 4.76 4.87 30,822
11/24/2014 5.18 5.18 4.83 4.85 9,908
11/21/2014 5.25 5.25 5.11 5.12 17,834
11/20/2014 5.29 5.3 5.2 5.25 21,950
11/19/2014 5.15 5.3 5.15 5.29 46,733
11/18/2014 5.32 5.45 5.15 5.22 35,796
11/17/2014 5.26 5.44 5.13 5.36 56,286
11/14/2014 5.16 5.16 5.01 5.12 34,052
11/13/2014 4.943 5.2 4.943 5.11 27,812
11/12/2014 4.91 4.97 4.85 4.96 23,613
11/11/2014 4.7114 4.91 4.7114 4.86 11,777
11/10/2014 4.91 4.91 4.79 4.85 4,994
11/07/2014 4.94 4.98 4.78 4.88 38,773
11/06/2014 4.97 4.98 4.94 4.96 7,079
11/05/2014 4.63 4.94 4.63 4.89 5,035
11/04/2014 4.647 5.01 4.62 4.89 47,145
11/03/2014 4.79 4.79 4.6 4.68 18,042
10/31/2014 4.811 4.88 4.72 4.81 51,196
10/30/2014 4.95 4.95 4.82 4.82 1,133
10/29/2014 4.8385 5.02 4.8385 4.97 13,393
10/28/2014 4.92 5.02 4.87 4.92 21,894
10/27/2014 4.84 4.84 4.8 4.8 13,783
10/24/2014 4.74 4.94 4.72 4.82 10,194
10/23/2014 4.75 4.88 4.75 4.78 30,485
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
*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?