GSIT
GSI Technology (GSIT)
NASDAQ
$7.61-$0.46 (-5.70%)
Price as of Jun 16, 2026 7:59 PM EDT
  • $308.6M
    Market Cap
  • 152.98%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -16.24%
    Low Price$7.29
    High Price$10.91
  • 3 Months
    -5.17%
    Low Price$4.79
    High Price$12.26
  • 1 Year
    +152.98%
    Low Price$2.91
    High Price$12.97
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
8.55
8.75
8.32
8.60
0.00%
429,824
03/10/2026
8.60
9.04
8.50
8.60
-1.04%
560,154
03/09/2026
7.77
8.69
7.70
8.69
+9.45%
513,416
03/06/2026
7.81
8.35
7.81
7.94
-2.70%
490,339
03/05/2026
8.22
8.41
8.00
8.16
-1.57%
427,575
03/04/2026
8.17
8.34
7.99
8.29
+3.11%
427,892
03/03/2026
8.23
8.52
8.00
8.04
-7.48%
686,156
03/02/2026
7.91
9.05
7.81
8.69
+6.50%
1,488,936
02/27/2026
7.90
8.40
7.80
8.16
-0.12%
791,525
02/26/2026
7.59
8.33
7.43
8.17
+5.15%
1,392,885
02/25/2026
6.77
7.84
6.77
7.77
+14.77%
1,142,527
02/24/2026
6.33
6.89
6.33
6.77
+4.96%
488,920
02/23/2026
6.50
6.59
6.30
6.45
-2.12%
312,791
02/20/2026
6.75
7.02
6.49
6.59
-3.09%
433,047
02/19/2026
6.90
6.99
6.65
6.80
-2.44%
456,927
02/18/2026
6.88
7.31
6.65
6.97
+6.09%
1,071,702
02/17/2026
6.10
6.68
5.90
6.57
+7.00%
613,249
02/13/2026
5.86
6.33
5.84
6.14
+4.07%
464,976
02/12/2026
6.21
6.28
5.83
5.90
-4.38%
581,675
02/11/2026
6.27
6.40
6.03
6.17
-0.32%
463,544
02/10/2026
6.37
6.50
6.16
6.19
-2.83%
437,696
02/09/2026
6.60
6.62
6.20
6.37
-3.34%
771,776
02/06/2026
6.22
6.85
6.12
6.59
+8.03%
1,060,138
02/05/2026
6.39
6.56
6.00
6.10
-6.37%
1,233,285
02/04/2026
7.64
7.65
6.23
6.52
-14.28%
2,345,693
02/03/2026
7.32
7.74
7.17
7.60
+5.12%
1,313,871
02/02/2026
7.08
7.90
7.07
7.23
+0.21%
1,017,465
01/30/2026
7.36
8.44
7.18
7.22
-4.31%
1,976,559
01/29/2026
7.90
7.99
6.96
7.54
-3.95%
1,930,741
01/29/2026
-$0.09 Earnings
01/28/2026
7.61
8.05
7.53
7.85
+4.25%
1,011,392
01/27/2026
7.44
7.62
7.10
7.53
+2.17%
684,107
01/26/2026
8.20
8.20
7.17
7.37
-11.63%
1,337,422