GSIT
GSI Technology (GSIT)
NASDAQ
$5.59-$0.02 (-0.29%)
Price as of Jul 31, 2026 7:58 PM EDT
  • $215.3M
    Market Cap
  • 49.60%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -27.43%
    Low Price$5.25
    High Price$6.84
  • 3 Months
    -24.70%
    Low Price$5.25
    High Price$12.26
  • 1 Year
    +49.60%
    Low Price$2.91
    High Price$12.97
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
9.29
12.42
9.29
11.72
+38.70%
13,878,257
05/08/2026
7.75
8.53
7.53
8.45
+3.81%
1,450,464
05/07/2026
8.70
8.76
7.87
8.14
-7.50%
1,523,228
05/07/2026
-$0.13 Earnings
05/06/2026
8.16
8.86
7.96
8.80
+10.00%
1,110,693
05/05/2026
7.80
8.06
7.47
8.00
+2.43%
844,642
05/04/2026
8.25
8.40
7.67
7.81
-4.52%
1,459,272
05/01/2026
7.39
8.23
7.20
8.18
+9.80%
1,694,290
04/30/2026
7.14
7.50
7.02
7.45
+5.08%
842,225
04/29/2026
7.13
7.20
6.85
7.09
-0.28%
497,959
04/28/2026
7.15
7.44
6.85
7.11
-0.97%
953,314
04/27/2026
7.77
7.77
7.12
7.18
-8.30%
953,024
04/24/2026
6.90
7.97
6.88
7.83
+16.78%
1,517,540
04/23/2026
7.44
7.48
6.54
6.71
-11.19%
920,415
04/22/2026
6.74
7.97
6.70
7.55
+15.62%
2,269,058
04/21/2026
6.59
6.82
6.48
6.53
+1.08%
731,023
04/20/2026
6.46
6.71
6.37
6.46
-0.31%
619,373
04/17/2026
6.54
6.73
6.38
6.48
+1.09%
608,169
04/16/2026
6.44
6.52
6.24
6.41
+0.94%
545,188
04/15/2026
6.22
6.48
6.16
6.35
+1.60%
533,784
04/14/2026
6.18
6.36
6.09
6.25
+1.13%
666,381
04/13/2026
5.52
6.19
5.46
6.18
+10.36%
790,387
04/10/2026
5.65
5.83
5.59
5.60
+0.36%
410,140
04/09/2026
5.44
5.83
5.44
5.58
+2.57%
582,220
04/08/2026
5.49
5.74
5.41
5.44
+5.43%
711,022
04/07/2026
5.39
5.40
5.14
5.16
-4.97%
461,767
04/06/2026
5.47
5.61
5.22
5.43
-0.18%
562,303
04/02/2026
5.02
5.54
5.02
5.44
+3.23%
438,807
04/01/2026
5.28
5.43
5.20
5.27
+2.53%
517,545
03/31/2026
4.86
5.17
4.82
5.14
+7.31%
539,643
03/30/2026
5.30
5.37
4.64
4.79
-9.11%
886,271
03/27/2026
5.77
5.91
5.14
5.27
-10.37%
1,359,911
03/26/2026
6.16
6.36
5.77
5.88
-6.67%
859,592
03/25/2026
6.03
6.38
6.00
6.30
+5.70%
766,448
03/24/2026
5.89
6.03
5.70
5.96
-0.17%
540,824
03/23/2026
5.82
6.12
5.70
5.97
+2.40%
924,907
03/20/2026
6.15
6.21
5.67
5.83
-6.42%
1,265,903
03/19/2026
5.78
6.32
5.50
6.23
+5.15%
2,091,927
03/18/2026
7.97
8.03
5.90
5.93
-30.17%
3,978,396
03/17/2026
9.55
10.09
8.44
8.49
-13.15%
1,986,773
03/16/2026
8.77
10.11
8.77
9.77
+14.81%
2,233,663
03/13/2026
8.19
9.05
8.19
8.51
+3.91%
1,175,901
03/12/2026
8.46
9.02
8.15
8.19
-4.77%
852,442