GSIT
GSI Technology (GSIT)
NASDAQ
$5.61+$0.15 (+2.66%)
Price as of Oct 02, 2026 4:28 PM EDT
  • $209.8M
    Market Cap
  • 30.94%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +2.25%
    Low Price$4.81
    High Price$5.86
  • 3 Months
    -24.90%
    Low Price$4.81
    High Price$7.03
  • 1 Year
    +30.94%
    Low Price$4.17
    High Price$12.97
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
5.49
5.57
5.28
5.46
+0.28%
389,251
09/30/2026
5.54
5.54
5.41
5.45
-0.27%
251,380
09/29/2026
5.52
5.57
5.41
5.46
+0.55%
327,807
09/28/2026
5.52
5.55
5.39
5.43
-3.21%
287,535
09/25/2026
5.56
5.67
5.53
5.61
+1.81%
310,068
09/24/2026
5.50
5.56
5.39
5.51
-2.04%
332,395
09/23/2026
5.78
5.83
5.57
5.63
-4.01%
325,118
09/22/2026
5.58
5.87
5.56
5.86
+5.21%
447,622
09/21/2026
5.45
5.61
5.33
5.57
+4.70%
543,242
09/18/2026
5.24
5.33
5.14
5.32
+1.92%
1,234,753
09/17/2026
5.04
5.33
5.01
5.22
+8.64%
505,935
09/16/2026
4.99
5.00
4.75
4.81
-1.94%
797,007
09/15/2026
4.98
5.05
4.89
4.90
-1.61%
566,911
09/14/2026
4.94
5.14
4.87
4.98
-2.54%
806,762
09/11/2026
5.48
5.50
5.09
5.11
-3.77%
726,705
09/10/2026
5.37
5.60
5.30
5.31
-5.18%
407,577
09/09/2026
5.62
5.84
5.53
5.60
-0.53%
464,833
09/08/2026
5.46
5.65
5.44
5.63
+5.23%
554,145
09/04/2026
5.35
5.45
5.17
5.35
+0.38%
657,371
09/03/2026
5.40
5.51
5.28
5.33
-0.19%
349,204
09/02/2026
5.39
5.44
5.28
5.34
0.00%
323,623
09/01/2026
5.42
5.46
5.27
5.34
-3.61%
313,286
08/31/2026
5.70
5.82
5.52
5.54
-2.81%
394,173
08/28/2026
5.87
5.91
5.68
5.70
-4.04%
398,175
08/27/2026
6.08
6.17
5.87
5.94
+1.89%
285,225
08/26/2026
5.89
6.02
5.79
5.83
-2.18%
244,494
08/25/2026
5.74
5.97
5.73
5.96
+4.20%
335,654
08/24/2026
5.84
5.89
5.63
5.72
-4.51%
369,276
08/21/2026
6.08
6.17
5.81
5.99
+0.67%
458,519
08/20/2026
5.94
5.96
5.70
5.95
-0.34%
525,881
08/19/2026
6.36
6.41
5.96
5.97
-5.54%
543,190
08/18/2026
6.46
6.62
6.22
6.32
-6.78%
478,307
08/17/2026
7.01
7.10
6.71
6.78
-3.56%
467,732
08/14/2026
6.73
7.24
6.70
7.03
+3.99%
583,158
08/13/2026
6.56
6.89
6.56
6.76
+1.81%
593,478
08/12/2026
6.79
6.87
6.56
6.64
+0.76%
424,064
08/11/2026
6.70
6.74
6.43
6.59
-0.75%
397,675
08/10/2026
6.71
6.85
6.58
6.64
-1.19%
405,012
08/07/2026
6.74
6.97
6.61
6.72
+1.36%
462,748
08/06/2026
6.32
6.82
6.23
6.63
+1.53%
640,736
08/05/2026
6.74
6.79
6.44
6.53
-4.39%
568,571
08/04/2026
6.30
6.93
6.30
6.83
+12.52%
1,122,958
08/03/2026
5.62
6.12
5.59
6.07
+8.20%
531,075
07/31/2026
5.43
6.09
5.33
5.61
-3.94%
1,092,516
07/30/2026
5.41
6.01
5.41
5.84
+11.24%
1,077,588
07/30/2026
-$0.13 Earnings
07/29/2026
5.44
5.75
5.18
5.25
-4.55%
609,733
07/28/2026
5.71
5.71
5.32
5.50
-5.01%
835,626
07/27/2026
5.78
6.00
5.53
5.79
+2.84%
452,647
07/24/2026
6.11
6.11
5.59
5.63
-7.10%
486,563
07/23/2026
6.09
6.22
6.00
6.06
-2.34%
414,505
07/22/2026
6.03
6.48
6.03
6.21
-0.72%
482,334
07/21/2026
5.72
6.35
5.72
6.25
+12.21%
894,943
07/20/2026
5.53
5.70
5.50
5.57
+2.30%
437,351
07/17/2026
5.21
5.71
5.06
5.45
+1.11%
694,875
07/16/2026
5.93
5.99
5.30
5.39
-12.30%
1,191,489
07/15/2026
6.25
6.39
5.87
6.14
-0.97%
840,360
07/14/2026
6.21
6.33
6.15
6.20
+2.31%
464,990
07/13/2026
6.45
6.52
6.05
6.06
-7.90%
518,289
07/10/2026
6.82
6.83
6.43
6.58
-2.81%
561,352
07/09/2026
6.74
6.90
6.62
6.77
+3.36%
679,676
07/08/2026
6.25
6.59
6.15
6.55
+1.71%
817,224
07/07/2026
6.68
6.68
6.03
6.44
-5.85%
1,543,067
07/06/2026
6.96
7.18
6.83
6.84
+0.29%
796,334
07/02/2026
7.24
7.82
6.71
6.82
-6.19%
1,933,054
07/01/2026
7.54
7.68
7.25
7.27
-5.95%
1,053,011
06/30/2026
6.99
7.77
6.99
7.73
+12.85%
1,606,481
06/29/2026
6.76
6.98
6.37
6.85
+0.15%
1,044,252
06/26/2026
6.59
6.96
6.59
6.84
-0.73%
5,032,468
06/25/2026
6.80
7.03
6.44
6.89
+3.92%
1,431,481
06/24/2026
6.80
6.83
6.39
6.63
-3.49%
1,284,986
06/23/2026
6.90
7.27
6.81
6.87
-6.66%
902,494
06/22/2026
7.58
7.69
7.23
7.36
-2.90%
925,890
06/18/2026
7.70
7.82
7.36
7.58
+3.55%
833,283
06/17/2026
7.49
7.77
7.30
7.32
-3.05%
1,060,214
06/16/2026
7.97
8.15
7.54
7.55
-6.44%
879,337
06/15/2026
8.45
8.53
7.99
8.07
+2.28%
1,145,910
06/12/2026
7.86
7.96
7.61
7.89
-0.50%
889,950
06/11/2026
7.47
7.95
7.32
7.93
+8.78%
1,146,010
06/10/2026
7.39
7.85
7.22
7.29
-4.46%
988,146
06/09/2026
8.28
8.34
7.08
7.63
-4.80%
1,484,155
06/08/2026
8.40
8.66
8.01
8.02
+0.06%
1,254,159
06/05/2026
9.20
9.22
7.94
8.01
-16.13%
1,562,214
06/04/2026
9.38
9.66
8.70
9.55
-2.15%
1,302,781
06/03/2026
10.42
10.63
9.70
9.76
-6.60%
1,500,241
06/02/2026
10.80
11.60
10.44
10.45
-4.17%
1,726,915
06/01/2026
9.77
11.45
9.66
10.91
+9.87%
2,086,633
05/29/2026
10.78
10.78
9.55
9.93
-6.72%
1,855,199
05/28/2026
10.14
11.07
10.10
10.64
+3.00%
1,684,397
05/27/2026
11.04
11.63
10.00
10.33
-2.09%
2,846,770
05/26/2026
10.35
11.31
9.98
10.55
+9.21%
3,475,203
05/22/2026
9.97
11.12
9.48
9.66
+4.21%
5,791,477
05/21/2026
9.06
9.63
8.90
9.27
+1.64%
1,323,197
05/20/2026
8.90
9.20
8.51
9.12
+5.31%
1,277,621
05/19/2026
8.87
8.98
8.31
8.66
-3.35%
1,422,161
05/18/2026
9.83
9.87
8.82
8.96
-7.01%
1,480,463
05/15/2026
9.91
10.82
9.56
9.64
-11.28%
2,012,119
05/14/2026
12.03
12.07
9.96
10.86
-11.38%
4,308,221
05/13/2026
11.61
13.00
10.80
12.26
+6.20%
4,425,956
05/12/2026
12.03
12.12
10.41
11.54
-1.54%
4,962,069