GSI Technology, Inc. - Common Stock (GSIT)
9.6600
+0.3900 (4.21%)
NASDAQ· Last Trade: May 25th, 1:37 AM EDT
Historical Prices For GSI Technology, Inc. - Common Stock (GSIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 9.97 | 11.12 | 9.48 | 9.66 | 5,791,481 | 9.66 |
| 5/21/2026 | 9.06 | 9.63 | 8.90 | 9.27 | 1,324,398 | 9.27 |
| 5/20/2026 | 8.90 | 9.20 | 8.51 | 9.12 | 1,274,384 | 9.12 |
| 5/19/2026 | 8.87 | 8.98 | 8.31 | 8.66 | 1,420,605 | 8.66 |
| 5/18/2026 | 9.83 | 9.87 | 8.82 | 8.96 | 1,479,347 | 8.96 |
| 5/15/2026 | 9.91 | 10.82 | 9.56 | 9.63 | 2,012,120 | 9.63 |
| 5/14/2026 | 12.03 | 12.07 | 9.96 | 10.86 | 4,306,261 | 10.86 |
| 5/13/2026 | 11.61 | 13.00 | 10.80 | 12.26 | 4,421,796 | 12.26 |
| 5/12/2026 | 12.03 | 12.12 | 10.41 | 11.54 | 4,938,612 | 11.54 |
| 5/11/2026 | 9.29 | 12.42 | 9.29 | 11.72 | 13,682,115 | 11.72 |
| 5/08/2026 | 7.75 | 8.53 | 7.53 | 8.45 | 1,450,464 | 8.45 |
| 5/07/2026 | 8.70 | 8.76 | 7.87 | 8.14 | 1,514,728 | 8.14 |
| 5/06/2026 | 8.16 | 8.86 | 7.96 | 8.80 | 1,107,480 | 8.80 |
| 5/05/2026 | 7.80 | 8.06 | 7.47 | 8.00 | 844,449 | 8.00 |
| 5/04/2026 | 8.25 | 8.40 | 7.67 | 7.81 | 1,458,948 | 7.81 |
| 5/01/2026 | 7.39 | 8.23 | 7.20 | 8.18 | 1,694,291 | 8.18 |
| 4/30/2026 | 7.14 | 7.50 | 7.02 | 7.45 | 841,589 | 7.45 |
| 4/29/2026 | 7.13 | 7.20 | 6.85 | 7.09 | 497,478 | 7.09 |
| 4/28/2026 | 7.15 | 7.44 | 6.85 | 7.11 | 953,197 | 7.11 |
| 4/27/2026 | 7.77 | 7.77 | 7.12 | 7.18 | 952,903 | 7.18 |
| 4/24/2026 | 6.90 | 7.97 | 6.88 | 7.83 | 1,517,541 | 7.83 |
| 4/23/2026 | 7.44 | 7.48 | 6.54 | 6.71 | 919,409 | 6.71 |
| 4/22/2026 | 6.74 | 7.97 | 6.70 | 7.55 | 2,267,443 | 7.55 |
| 4/21/2026 | 6.59 | 6.82 | 6.48 | 6.53 | 731,024 | 6.53 |
| 4/20/2026 | 6.46 | 6.71 | 6.37 | 6.46 | 619,147 | 6.46 |
| 4/17/2026 | 6.54 | 6.73 | 6.38 | 6.48 | 608,171 | 6.48 |
| 4/16/2026 | 6.44 | 6.52 | 6.24 | 6.41 | 545,188 | 6.41 |
| 4/15/2026 | 6.22 | 6.48 | 6.16 | 6.35 | 533,775 | 6.35 |
| 4/14/2026 | 6.18 | 6.36 | 6.09 | 6.25 | 666,362 | 6.25 |
| 4/13/2026 | 5.52 | 6.19 | 5.46 | 6.18 | 789,630 | 6.18 |
| 4/10/2026 | 5.65 | 5.83 | 5.58 | 5.60 | 410,140 | 5.60 |
| 4/09/2026 | 5.44 | 5.83 | 5.44 | 5.58 | 581,563 | 5.58 |
| 4/08/2026 | 5.49 | 5.74 | 5.41 | 5.44 | 710,931 | 5.44 |
| 4/07/2026 | 5.39 | 5.40 | 5.14 | 5.16 | 461,310 | 5.16 |
| 4/06/2026 | 5.47 | 5.61 | 5.22 | 5.43 | 562,281 | 5.43 |
| 4/02/2026 | 5.02 | 5.54 | 5.02 | 5.44 | 438,807 | 5.44 |
| 4/01/2026 | 5.28 | 5.43 | 5.20 | 5.27 | 517,493 | 5.27 |
| 3/31/2026 | 4.86 | 5.17 | 4.82 | 5.14 | 539,642 | 5.14 |
| 3/30/2026 | 5.30 | 5.37 | 4.64 | 4.79 | 881,704 | 4.79 |
| 3/27/2026 | 5.77 | 5.91 | 5.14 | 5.27 | 1,359,912 | 5.27 |
| 3/26/2026 | 6.16 | 6.36 | 5.77 | 5.88 | 859,057 | 5.88 |
| 3/25/2026 | 6.03 | 6.38 | 6.00 | 6.30 | 766,337 | 6.30 |
| 3/24/2026 | 5.89 | 6.03 | 5.70 | 5.96 | 540,816 | 5.96 |
| 3/23/2026 | 5.82 | 6.12 | 5.70 | 5.97 | 924,725 | 5.97 |
| 3/20/2026 | 6.15 | 6.21 | 5.67 | 5.83 | 1,265,974 | 5.83 |
| 3/19/2026 | 5.78 | 6.32 | 5.50 | 6.23 | 2,091,311 | 6.23 |
| 3/18/2026 | 7.97 | 8.03 | 5.90 | 5.92 | 3,974,253 | 5.92 |
| 3/17/2026 | 9.55 | 10.09 | 8.44 | 8.48 | 1,985,069 | 8.48 |
| 3/16/2026 | 8.77 | 10.11 | 8.77 | 9.77 | 2,232,474 | 9.77 |
| 3/13/2026 | 8.19 | 9.05 | 8.19 | 8.51 | 1,175,902 | 8.51 |
| 3/12/2026 | 8.45 | 9.02 | 8.15 | 8.19 | 852,433 | 8.19 |
| 3/11/2026 | 8.55 | 8.74 | 8.32 | 8.60 | 429,549 | 8.60 |
| 3/10/2026 | 8.60 | 9.04 | 8.50 | 8.60 | 560,037 | 8.60 |
| 3/09/2026 | 7.77 | 8.69 | 7.71 | 8.69 | 513,356 | 8.69 |
| 3/06/2026 | 7.81 | 8.35 | 7.81 | 7.94 | 490,339 | 7.94 |
| 3/05/2026 | 8.22 | 8.41 | 8.00 | 8.16 | 427,186 | 8.16 |
| 3/04/2026 | 8.17 | 8.34 | 7.99 | 8.29 | 427,655 | 8.29 |
| 3/03/2026 | 8.23 | 8.52 | 8.00 | 8.04 | 684,925 | 8.04 |
| 3/02/2026 | 7.91 | 9.05 | 7.81 | 8.69 | 1,486,830 | 8.69 |
| 2/27/2026 | 7.90 | 8.40 | 7.80 | 8.16 | 791,527 | 8.16 |
| 2/26/2026 | 7.59 | 8.33 | 7.43 | 8.17 | 1,392,040 | 8.17 |
| 2/25/2026 | 6.77 | 7.84 | 6.76 | 7.77 | 1,139,494 | 7.77 |