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
2017-11-17 7.96 8.03 7.96 8.03 1,150
2017-11-16 8.00 8.10 8.00 8.03 1,500
2017-11-15 7.85 7.88 7.79 7.88 638
2017-11-14 7.90 7.95 7.85 7.95 320
2017-11-13 7.82 7.84 7.82 7.84 311
2017-11-10 7.90 7.97 7.90 7.97 667
2017-11-09 7.79 7.82 7.69 7.82 1,125
2017-11-08 7.80 7.90 7.80 7.90 103
2017-11-07 7.79 7.83 7.76 7.79 1,660
2017-11-06 8.11 8.11 7.95 7.95 223
2017-11-03 8.00 8.05 8.00 8.05 332
2017-11-02 7.77 8.10 7.77 7.85 2,983
2017-11-01 6.83 6.95 6.83 6.95 430
2017-10-31 6.84 7.00 6.84 6.96 720
2017-10-30 6.85 6.87 6.80 6.85 805
2017-10-27 6.89 6.89 6.85 6.87 509
2017-10-26 6.92 6.92 6.92 6.92 100
2017-10-25 6.81 6.81 6.81 6.81 40
2017-10-24 7.06 7.06 7.02 7.02 283
2017-10-23 7.08 7.08 7.08 7.08 100
2017-10-20 7.23 7.24 7.16 7.16 783
2017-10-19 7.14 7.14 7.14 7.14 100
2017-10-18 7.32 7.40 7.32 7.40 200
2017-10-17 7.48 7.52 7.44 7.44 300
2017-10-16 7.41 7.45 7.36 7.45 510
2017-10-13 7.37 7.40 7.37 7.40 105
2017-10-12 7.48 7.48 7.40 7.40 200
2017-10-11 7.51 7.60 7.51 7.53 315
2017-10-10 7.31 7.35 7.31 7.35 741
2017-10-09 7.31 7.31 7.28 7.31 209

» More Gsi Technology Stock Price History

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