GSI TECHNOLOGY Historical Stock Price

Below is the stock price history for Gsi Technology GSIT. Data is recorded each day for the historical open, high, low, close and volume. The Gsi Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gsi Technology Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 6.54 6.54 6.49 6.53 375
2018-10-12 6.46 6.50 6.46 6.50 201
2018-10-11 6.69 6.69 6.53 6.53 417
2018-10-10 6.62 6.63 6.56 6.60 911
2018-10-09 6.70 6.74 6.70 6.72 418
2018-10-08 6.86 6.86 6.75 6.75 300
2018-10-05 6.77 6.94 6.76 6.94 608
2018-10-04 6.97 6.97 6.89 6.90 617
2018-10-03 6.93 7.08 6.90 7.04 329
2018-10-02 6.90 6.92 6.87 6.90 775
2018-10-01 6.93 6.93 6.93 6.93 43
2018-09-28 6.75 6.96 6.75 6.91 531
2018-09-27 6.76 6.85 6.76 6.85 284
2018-09-26 6.75 6.75 6.75 6.75 187
2018-09-24 6.77 6.79 6.75 6.78 1,014
2018-09-21 6.73 6.73 6.71 6.71 102
2018-09-20 6.54 6.62 6.53 6.62 889
2018-09-19 6.55 6.55 6.50 6.55 311
2018-09-18 6.62 6.62 6.49 6.50 400
2018-09-17 6.38 6.46 6.37 6.46 1,033
2018-09-14 6.43 6.43 6.40 6.40 428
2018-09-13 6.34 6.41 6.34 6.375 304
2018-09-12 6.38 6.38 6.25 6.25 632
2018-09-11 6.60 6.60 6.55 6.55 691
2018-09-10 6.83 6.83 6.62 6.62 846
2018-09-07 6.98 6.98 6.92 6.93 412
2018-09-06 7.25 7.25 6.98 6.98 300
2018-09-05 7.19 7.29 7.19 7.29 793
2018-09-04 6.98 7.29 6.98 7.29 801
2018-08-31 6.96 6.98 6.94 6.98 510

» More Gsi Technology Stock Price History

To see other companies like Gsi Technology (GSIT), view our stock market today for news, and other data.