2m 2m 2m 2m 2m 2m 2m
GSI Technology (GSIT)
NASDAQ
$3.88-$0.23 (-5.60%)
Price as of Oct 22, 2026 7:30 PM EDT- $158.0MMarket Cap
- -68.11%1-Year Change
- SemiconductorsIndustry
GSI Technology (GSIT)
$3.88-$0.23 (-5.60%)
- 1 Month-26.21%Low Price$4.02High Price$5.86
- 3 Months-34.24%Low Price$4.02High Price$7.03
- 1 Year-68.11%Low Price$4.02High Price$12.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.11 | 4.16 | 4.00 | 4.11 | +1.99% | 236,095 |
10/20/2026 | 4.02 | 4.10 | 3.90 | 4.03 | -0.74% | 304,994 |
10/19/2026 | 4.16 | 4.18 | 3.97 | 4.06 | +1.00% | 486,808 |
10/16/2026 | 4.26 | 4.26 | 4.01 | 4.02 | -6.51% | 388,184 |
10/15/2026 | 4.15 | 4.30 | 4.04 | 4.30 | +1.65% | 437,282 |
10/14/2026 | 4.40 | 4.41 | 4.06 | 4.23 | -5.79% | 977,478 |
10/13/2026 | 4.44 | 4.55 | 4.35 | 4.49 | -0.22% | 460,340 |
10/12/2026 | 4.75 | 4.77 | 4.42 | 4.50 | -6.44% | 893,457 |
10/09/2026 | 5.08 | 5.08 | 4.69 | 4.81 | -2.34% | 681,228 |
10/08/2026 | 5.30 | 5.32 | 4.90 | 4.93 | -8.54% | 772,233 |
10/07/2026 | 5.36 | 5.44 | 5.32 | 5.39 | -3.49% | 268,626 |
10/06/2026 | 5.72 | 5.76 | 5.56 | 5.58 | -1.06% | 287,291 |
10/05/2026 | 5.62 | 5.68 | 5.45 | 5.64 | +0.53% | 378,441 |
10/02/2026 | 5.65 | 5.77 | 5.59 | 5.61 | +2.75% | 403,974 |
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 |