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
2018-01-17 8.10 8.15 8.03 8.15 700
2018-01-16 8.28 8.28 8.15 8.17 3,040
2018-01-12 8.16 8.26 8.16 8.26 5,012
2018-01-11 8.10 8.10 8.10 8.10 100
2018-01-10 7.96 7.97 7.94 7.95 496
2018-01-09 8.04 8.04 8.00 8.00 400
2018-01-08 7.95 7.95 7.95 7.95 200
2018-01-05 8.04 8.04 8.04 8.04 124
2018-01-03 8.07 8.07 8.07 8.07 100
2017-12-29 7.99 7.99 7.96 7.96 2,612
2017-12-28 7.97 8.13 7.97 8.02 2,429
2017-12-27 8.10 8.22 8.00 8.04 956
2017-12-26 7.97 8.31 7.89 8.25 3,096
2017-12-22 8.06 8.31 8.03 8.03 1,219
2017-12-21 8.08 8.37 8.06 8.37 2,178
2017-12-20 7.94 8.06 7.94 8.03 1,104
2017-12-19 7.96 8.04 7.94 7.96 4,002
2017-12-18 7.62 7.78 7.62 7.75 1,133
2017-12-15 7.22 7.48 7.22 7.48 1,177
2017-12-14 7.25 7.28 7.15 7.15 725
2017-12-13 7.32 7.32 7.27 7.27 439
2017-12-12 7.21 7.31 7.21 7.25 405
2017-12-11 7.13 7.13 7.06 7.06 249
2017-12-08 7.17 7.17 7.02 7.02 1,100
2017-12-06 7.18 7.18 7.18 7.18 100
2017-12-04 7.53 7.53 7.50 7.51 524
2017-12-01 7.73 7.73 7.42 7.62 789
2017-11-30 8.00 8.06 7.99 7.99 519
2017-11-29 7.95 8.06 7.95 8.06 1,010
2017-11-28 8.08 8.16 8.08 8.16 200

» More Gsi Technology Stock Price History

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