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
2018-07-13 7.23 7.30 7.23 7.26 770
2018-07-12 7.27 7.34 7.14 7.20 2,215
2018-07-11 7.29 7.29 7.29 7.29 100
2018-07-10 7.45 7.52 7.45 7.48 201
2018-07-09 7.44 7.44 7.35 7.42 186
2018-07-06 7.31 7.45 7.31 7.45 350
2018-07-05 7.29 7.30 7.28 7.28 1,172
2018-07-03 7.57 7.57 7.21 7.24 1,755
2018-07-02 7.65 7.66 7.49 7.62 1,035
2018-06-29 7.58 7.58 7.56 7.56 223
2018-06-28 7.64 7.77 7.60 7.64 2,859
2018-06-27 7.89 7.94 7.69 7.69 1,844
2018-06-26 7.30 7.96 7.30 7.94 2,339
2018-06-25 7.20 7.23 7.13 7.17 1,309
2018-06-22 7.42 7.60 7.15 7.18 6,329
2018-06-21 7.68 7.75 7.45 7.45 3,053
2018-06-20 7.67 7.71 7.62 7.62 2,319
2018-06-19 7.77 7.79 7.62 7.66 3,038
2018-06-18 7.77 7.77 7.65 7.75 1,818
2018-06-15 7.62 7.89 7.62 7.80 2,432
2018-06-14 7.93 8.07 7.61 7.64 2,156
2018-06-13 7.88 8.09 7.88 7.92 1,837
2018-06-12 7.91 8.01 7.83 7.84 881
2018-06-11 7.65 7.87 7.63 7.87 549
2018-06-08 7.61 7.64 7.60 7.64 740
2018-06-07 7.61 7.68 7.58 7.68 829
2018-06-06 7.68 7.68 7.60 7.65 631
2018-06-05 7.59 7.60 7.58 7.59 400
2018-06-04 7.60 7.65 7.56 7.57 690
2018-06-01 7.55 7.62 7.47 7.61 1,578

» More Gsi Technology Stock Price History

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