NASDAQ : GSIT
GSI Technology, Inc. — Price history
Technology · Semiconductors · United States
Last price 3.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 152.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GSI Technology, Inc. (GSIT) closed at 3.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.01 | 4.18 | 3.89 | 3.9 | 197,652 | -1.52% |
| 2026-10-30 | 4.09 | 4.11 | 3.86 | 3.96 | 448,695 | -8.12% |
| 2026-10-29 | 4.4 | 4.525 | 4.28 | 4.31 | 378,423 | -4.22% |
| 2026-10-28 | 4.44 | 4.52 | 4.32 | 4.5 | 414,570 | +2.27% |
| 2026-10-27 | 4.02 | 4.42 | 4.02 | 4.4 | 378,890 | +11.39% |
| 2026-10-26 | 3.85 | 4.045 | 3.762 | 3.95 | 299,111 | +2.33% |
| 2026-10-23 | 3.83 | 3.925 | 3.81 | 3.86 | 430,825 | +0.00% |
| 2026-10-22 | 3.96 | 4.06 | 3.8 | 3.86 | 341,196 | -6.08% |
| 2026-10-21 | 4.11 | 4.16 | 4 | 4.11 | 236,137 | +1.99% |
| 2026-10-20 | 4.02 | 4.1 | 3.9 | 4.03 | 304,994 | -0.74% |
| 2026-10-19 | 4.16 | 4.18 | 3.97 | 4.06 | 488,704 | +1.00% |
| 2026-10-16 | 4.26 | 4.26 | 4.01 | 4.02 | 388,184 | -6.51% |
| 2026-10-15 | 4.15 | 4.3 | 4.04 | 4.3 | 437,282 | +1.65% |
| 2026-10-14 | 4.4 | 4.405 | 4.06 | 4.23 | 977,926 | -5.79% |
| 2026-10-13 | 4.44 | 4.545 | 4.345 | 4.49 | 457,409 | -0.22% |
| 2026-10-12 | 4.75 | 4.77 | 4.42 | 4.5 | 893,457 | -6.44% |
| 2026-10-09 | 5.08 | 5.08 | 4.692 | 4.81 | 681,228 | -2.34% |
| 2026-10-08 | 5.302 | 5.32 | 4.9 | 4.925 | 772,233 | -8.54% |
| 2026-10-07 | 5.358 | 5.44 | 5.32 | 5.385 | 268,626 | -3.49% |
| 2026-10-06 | 5.72 | 5.76 | 5.56 | 5.58 | 287,291 | -1.06% |
| 2026-10-05 | 5.62 | 5.68 | 5.445 | 5.64 | 378,441 | +0.53% |
| 2026-10-02 | 5.65 | 5.77 | 5.59 | 5.61 | 403,974 | +2.75% |
| 2026-10-01 | 5.49 | 5.565 | 5.28 | 5.46 | 389,251 | +0.28% |
| 2026-09-30 | 5.54 | 5.54 | 5.41 | 5.445 | 251,380 | -0.27% |
| 2026-09-29 | 5.515 | 5.566 | 5.405 | 5.46 | 327,807 | +0.55% |
| 2026-09-28 | 5.515 | 5.545 | 5.39 | 5.43 | 287,535 | -3.21% |
| 2026-09-25 | 5.56 | 5.67 | 5.53 | 5.61 | 310,068 | +1.81% |
| 2026-09-24 | 5.5 | 5.56 | 5.385 | 5.51 | 332,395 | -2.04% |
| 2026-09-23 | 5.78 | 5.83 | 5.57 | 5.625 | 325,082 | -4.01% |
| 2026-09-22 | 5.58 | 5.87 | 5.56 | 5.86 | 447,622 | +5.21% |
| 2026-09-21 | 5.45 | 5.61 | 5.33 | 5.57 | 543,242 | +4.70% |
| 2026-09-18 | 5.24 | 5.33 | 5.14 | 5.32 | 1,234,753 | +1.92% |
| 2026-09-17 | 5.04 | 5.33 | 5.013 | 5.22 | 505,935 | +8.64% |
| 2026-09-16 | 4.985 | 4.995 | 4.75 | 4.805 | 797,007 | -1.94% |
| 2026-09-15 | 4.98 | 5.05 | 4.89 | 4.9 | 566,911 | -1.61% |
| 2026-09-14 | 4.94 | 5.14 | 4.872 | 4.98 | 806,762 | -2.54% |
| 2026-09-11 | 5.48 | 5.5 | 5.085 | 5.11 | 726,705 | -3.77% |
| 2026-09-10 | 5.37 | 5.6 | 5.3 | 5.31 | 407,577 | -5.18% |
| 2026-09-09 | 5.62 | 5.84 | 5.532 | 5.6 | 464,833 | -0.53% |
| 2026-09-08 | 5.46 | 5.645 | 5.44 | 5.63 | 565,009 | +5.23% |
| 2026-09-04 | 5.35 | 5.45 | 5.165 | 5.35 | 657,371 | +0.38% |
| 2026-09-03 | 5.4 | 5.51 | 5.28 | 5.33 | 349,204 | -0.19% |
| 2026-09-02 | 5.385 | 5.44 | 5.28 | 5.34 | 323,623 | +0.00% |
| 2026-09-01 | 5.42 | 5.455 | 5.27 | 5.34 | 313,286 | -3.61% |
| 2026-08-31 | 5.7 | 5.815 | 5.52 | 5.54 | 394,173 | -2.81% |
| 2026-08-28 | 5.87 | 5.91 | 5.68 | 5.7 | 398,175 | -4.04% |
| 2026-08-27 | 6.08 | 6.173 | 5.87 | 5.94 | 285,225 | +1.89% |
| 2026-08-26 | 5.89 | 6.02 | 5.79 | 5.83 | 244,494 | -2.18% |
| 2026-08-25 | 5.74 | 5.97 | 5.73 | 5.96 | 335,654 | +4.20% |
| 2026-08-24 | 5.84 | 5.89 | 5.63 | 5.72 | 369,276 | -4.51% |
| 2026-08-21 | 6.08 | 6.17 | 5.81 | 5.99 | 458,519 | +0.67% |
| 2026-08-20 | 5.94 | 5.96 | 5.7 | 5.95 | 525,881 | -0.34% |
| 2026-08-19 | 6.36 | 6.405 | 5.96 | 5.97 | 543,190 | -5.54% |
| 2026-08-18 | 6.46 | 6.62 | 6.22 | 6.32 | 478,307 | -6.78% |
| 2026-08-17 | 7.01 | 7.1 | 6.71 | 6.78 | 467,732 | -3.56% |
| 2026-08-14 | 6.73 | 7.24 | 6.695 | 7.03 | 583,158 | +3.99% |
| 2026-08-13 | 6.56 | 6.885 | 6.56 | 6.76 | 593,478 | +1.81% |
| 2026-08-12 | 6.79 | 6.87 | 6.56 | 6.64 | 424,069 | +0.76% |
| 2026-08-11 | 6.7 | 6.74 | 6.43 | 6.59 | 397,675 | -0.75% |
| 2026-08-10 | 6.71 | 6.85 | 6.58 | 6.64 | 406,112 | -1.19% |
| 2026-08-07 | 6.74 | 6.97 | 6.605 | 6.72 | 462,748 | +1.36% |
| 2026-08-06 | 6.32 | 6.82 | 6.23 | 6.63 | 640,736 | +1.53% |
| 2026-08-05 | 6.74 | 6.785 | 6.435 | 6.53 | 568,571 | -4.39% |
| 2026-08-04 | 6.3 | 6.93 | 6.3 | 6.83 | 1,122,958 | +12.52% |
| 2026-08-03 | 5.62 | 6.12 | 5.59 | 6.07 | 531,075 | +8.20% |
| 2026-07-31 | 5.43 | 6.09 | 5.33 | 5.61 | 1,093,243 | -3.94% |
| 2026-07-30 | 5.41 | 6.01 | 5.41 | 5.84 | 1,077,588 | +11.24% |
| 2026-07-29 | 5.44 | 5.75 | 5.181 | 5.25 | 609,733 | -4.55% |
| 2026-07-28 | 5.71 | 5.71 | 5.32 | 5.5 | 835,626 | -5.01% |
| 2026-07-27 | 5.78 | 6 | 5.53 | 5.79 | 452,647 | +2.84% |
| 2026-07-24 | 6.11 | 6.11 | 5.59 | 5.63 | 486,563 | -7.10% |
| 2026-07-23 | 6.09 | 6.22 | 6 | 6.06 | 414,634 | -2.34% |
| 2026-07-22 | 6.03 | 6.48 | 6.03 | 6.205 | 482,334 | -0.72% |
| 2026-07-21 | 5.72 | 6.345 | 5.72 | 6.25 | 894,943 | +12.21% |
| 2026-07-20 | 5.53 | 5.7 | 5.5 | 5.57 | 437,352 | +2.30% |
| 2026-07-17 | 5.21 | 5.705 | 5.06 | 5.445 | 695,225 | +1.11% |
| 2026-07-16 | 5.93 | 5.99 | 5.3 | 5.385 | 1,191,489 | -12.30% |
| 2026-07-15 | 6.25 | 6.39 | 5.87 | 6.14 | 840,362 | -0.97% |
| 2026-07-14 | 6.21 | 6.33 | 6.15 | 6.2 | 478,482 | +2.31% |
| 2026-07-13 | 6.45 | 6.52 | 6.05 | 6.06 | 518,289 | -7.90% |
| 2026-07-10 | 6.82 | 6.83 | 6.43 | 6.58 | 561,352 | -2.81% |
| 2026-07-09 | 6.74 | 6.9 | 6.62 | 6.77 | 679,678 | +3.36% |
| 2026-07-08 | 6.25 | 6.59 | 6.15 | 6.55 | 817,224 | +1.71% |
| 2026-07-07 | 6.68 | 6.68 | 6.03 | 6.44 | 1,543,067 | -5.85% |
| 2026-07-06 | 6.96 | 7.18 | 6.825 | 6.84 | 796,334 | +0.29% |
| 2026-07-02 | 7.24 | 7.82 | 6.71 | 6.82 | 1,933,054 | -6.19% |
| 2026-07-01 | 7.54 | 7.675 | 7.25 | 7.27 | 1,054,403 | -5.95% |
| 2026-06-30 | 6.99 | 7.77 | 6.99 | 7.73 | 1,606,481 | +12.85% |
| 2026-06-29 | 6.76 | 6.98 | 6.37 | 6.85 | 1,044,252 | +0.15% |
| 2026-06-26 | 6.59 | 6.96 | 6.59 | 6.84 | 5,032,468 | -0.73% |
| 2026-06-25 | 6.8 | 7.03 | 6.435 | 6.89 | 1,431,481 | +3.92% |
| 2026-06-24 | 6.8 | 6.83 | 6.39 | 6.63 | 1,284,986 | -3.49% |
| 2026-06-23 | 6.9 | 7.27 | 6.81 | 6.87 | 902,494 | -6.66% |
| 2026-06-22 | 7.58 | 7.69 | 7.23 | 7.36 | 925,890 | -2.90% |
| 2026-06-18 | 7.7 | 7.82 | 7.36 | 7.58 | 833,283 | +3.55% |
| 2026-06-17 | 7.49 | 7.77 | 7.3 | 7.32 | 1,060,214 | -3.05% |
| 2026-06-16 | 7.97 | 8.147 | 7.54 | 7.55 | 879,337 | -6.44% |
| 2026-06-15 | 8.45 | 8.53 | 7.99 | 8.07 | 1,145,910 | +2.28% |
| 2026-06-12 | 7.86 | 7.96 | 7.61 | 7.89 | 889,950 | -0.50% |
| 2026-06-11 | 7.47 | 7.95 | 7.32 | 7.93 | 1,146,010 | +8.78% |
| 2026-06-10 | 7.39 | 7.845 | 7.22 | 7.29 | 988,146 | -4.46% |
| 2026-06-09 | 8.28 | 8.337 | 7.08 | 7.63 | 1,484,155 | -4.80% |
| 2026-06-08 | 8.4 | 8.66 | 8.01 | 8.015 | 1,254,159 | +0.06% |
| 2026-06-05 | 9.2 | 9.215 | 7.94 | 8.01 | 1,562,214 | -16.13% |
| 2026-06-04 | 9.38 | 9.66 | 8.7 | 9.55 | 1,302,781 | -2.15% |
| 2026-06-03 | 10.42 | 10.63 | 9.7 | 9.76 | 1,500,421 | -6.60% |
| 2026-06-02 | 10.8 | 11.6 | 10.44 | 10.45 | 1,726,915 | -4.17% |
| 2026-06-01 | 9.77 | 11.45 | 9.66 | 10.905 | 2,086,633 | +9.87% |
| 2026-05-29 | 10.78 | 10.78 | 9.55 | 9.925 | 1,855,199 | -6.72% |
| 2026-05-28 | 10.14 | 11.07 | 10.1 | 10.64 | 1,684,397 | +3.00% |
| 2026-05-27 | 11.04 | 11.63 | 10 | 10.33 | 2,846,770 | -2.09% |
| 2026-05-26 | 10.345 | 11.31 | 9.98 | 10.55 | 3,475,203 | +9.21% |
| 2026-05-22 | 9.97 | 11.12 | 9.48 | 9.66 | 5,791,477 | +4.21% |
| 2026-05-21 | 9.06 | 9.63 | 8.9 | 9.27 | 1,326,140 | +1.64% |
| 2026-05-20 | 8.9 | 9.2 | 8.51 | 9.12 | 1,277,621 | +5.31% |
| 2026-05-19 | 8.87 | 8.98 | 8.31 | 8.66 | 1,422,161 | -3.35% |
| 2026-05-18 | 9.83 | 9.865 | 8.82 | 8.96 | 1,480,463 | -7.01% |
| 2026-05-15 | 9.91 | 10.82 | 9.56 | 9.635 | 2,012,119 | -11.28% |
| 2026-05-14 | 12.03 | 12.07 | 9.96 | 10.86 | 4,308,221 | -11.38% |
| 2026-05-13 | 11.61 | 13 | 10.8 | 12.255 | 4,425,956 | +6.20% |