GSI Technology, Inc.GSITNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $7.36 | $8.44 | $7.18 | $7.22 | 1.98M |
| 1/29/2026 | $7.90 | $7.99 | $6.96 | $7.54 | 1.93M |
| 1/28/2026 | $7.61 | $8.05 | $7.53 | $7.85 | 1.01M |
| 1/27/2026 | $7.44 | $7.62 | $7.10 | $7.53 | 684,107 |
| 1/26/2026 | $8.20 | $8.20 | $7.17 | $7.37 | 1.34M |
| 1/23/2026 | $7.71 | $8.44 | $7.52 | $8.34 | 1.45M |
| 1/22/2026 | $8.16 | $8.31 | $7.68 | $7.78 | 933,022 |
| 1/21/2026 | $8.79 | $9.20 | $7.44 | $8.03 | 2.88M |
| 1/20/2026 | $7.65 | $8.85 | $7.61 | $8.74 | 2.72M |
| 1/16/2026 | $7.77 | $8.09 | $7.43 | $8.05 | 1.46M |
| 1/15/2026 | $7.46 | $8.29 | $7.24 | $7.71 | 2.35M |
| 1/14/2026 | $8.86 | $8.90 | $6.90 | $7.41 | 7.21M |
| 1/13/2026 | $7.98 | $8.02 | $7.56 | $7.68 | 1.11M |
| 1/12/2026 | $7.84 | $7.99 | $7.39 | $7.88 | 1.05M |
| 1/9/2026 | $7.89 | $8.08 | $7.66 | $7.85 | 1.06M |
| 1/8/2026 | $7.67 | $8.16 | $7.61 | $7.69 | 806,400 |
| 1/7/2026 | $7.77 | $8.03 | $7.51 | $7.72 | 890,436 |
| 1/6/2026 | $7.49 | $8.00 | $7.21 | $7.76 | 1.85M |
| 1/5/2026 | $6.86 | $7.57 | $6.85 | $7.43 | 1.68M |
| 1/2/2026 | $6.35 | $6.79 | $6.35 | $6.73 | 1.28M |
| 12/31/2025 | $6.40 | $6.62 | $6.20 | $6.21 | 1.76M |
| 12/30/2025 | $6.82 | $6.89 | $6.43 | $6.44 | 1.77M |
| 12/29/2025 | $7.28 | $7.28 | $6.33 | $6.90 | 3.69M |
| 12/26/2025 | $6.65 | $8.72 | $6.51 | $7.65 | 19.53M |
| 12/24/2025 | $6.04 | $6.12 | $5.88 | $6.06 | 346,942 |
| 12/23/2025 | $5.95 | $6.12 | $5.91 | $6.06 | 465,668 |
| 12/22/2025 | $5.91 | $6.31 | $5.78 | $6.00 | 829,416 |
| 12/19/2025 | $5.70 | $6.08 | $5.70 | $5.94 | 1.17M |
| 12/18/2025 | $5.42 | $5.83 | $5.42 | $5.62 | 889,122 |
| 12/17/2025 | $5.47 | $5.58 | $5.26 | $5.28 | 1.09M |
| 12/16/2025 | $5.27 | $5.55 | $5.27 | $5.43 | 975,105 |
| 12/15/2025 | $5.82 | $5.88 | $5.34 | $5.35 | 1.21M |
| 12/12/2025 | $6.27 | $6.43 | $5.74 | $5.74 | 1.09M |
| 12/11/2025 | $6.50 | $6.53 | $6.30 | $6.38 | 626,349 |
| 12/10/2025 | $7.06 | $7.09 | $6.49 | $6.56 | 827,427 |
| 12/9/2025 | $6.92 | $7.25 | $6.73 | $7.14 | 618,940 |
| 12/8/2025 | $6.88 | $7.04 | $6.69 | $6.86 | 555,300 |
| 12/5/2025 | $7.22 | $7.40 | $6.66 | $6.75 | 828,400 |
| 12/4/2025 | $6.61 | $7.16 | $6.52 | $7.15 | 1.10M |
| 12/3/2025 | $6.13 | $6.73 | $5.96 | $6.68 | 651,203 |
| 12/2/2025 | $6.12 | $6.43 | $6.12 | $6.12 | 592,014 |
| 12/1/2025 | $6.21 | $6.33 | $6.06 | $6.07 | 568,600 |
| 11/28/2025 | $6.31 | $6.68 | $6.27 | $6.36 | 497,640 |
| 11/26/2025 | $6.06 | $6.30 | $5.96 | $6.29 | 895,534 |
| 11/25/2025 | $6.04 | $6.10 | $5.63 | $6.00 | 1.15M |
| 11/24/2025 | $6.11 | $6.15 | $5.77 | $6.07 | 1.20M |
| 11/21/2025 | $6.75 | $6.95 | $6.04 | $6.11 | 1.76M |
| 11/20/2025 | $7.35 | $7.77 | $6.86 | $6.87 | 887,800 |
| 11/19/2025 | $7.41 | $7.65 | $7.04 | $7.07 | 731,438 |
| 11/18/2025 | $7.26 | $7.75 | $7.25 | $7.34 | 766,545 |
| 11/17/2025 | $7.33 | $7.53 | $7.19 | $7.40 | 646,948 |
| 11/14/2025 | $7.00 | $7.60 | $6.72 | $7.53 | 1.46M |
| 11/13/2025 | $8.24 | $8.24 | $7.36 | $7.51 | 1.51M |
| 11/12/2025 | $8.07 | $8.45 | $7.86 | $8.36 | 1.18M |
| 11/11/2025 | $8.35 | $8.35 | $7.84 | $7.99 | 1.12M |
| 11/10/2025 | $8.82 | $8.84 | $8.04 | $8.32 | 1.26M |
| 11/7/2025 | $8.06 | $8.63 | $7.90 | $8.63 | 1.27M |
| 11/6/2025 | $9.01 | $9.15 | $8.08 | $8.39 | 1.61M |
| 11/5/2025 | $8.80 | $9.02 | $8.03 | $8.98 | 1.69M |
| 11/4/2025 | $9.10 | $9.39 | $8.73 | $8.76 | 2.27M |