GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
6.75
-0.40 (-5.59%)
At close: Dec 5, 2025, 4:00 PM EST
6.79
+0.04 (0.59%)
After-hours: Dec 5, 2025, 7:55 PM EST
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.22 | 7.40 | 6.66 | 6.75 | 6.75 | -5.59% | 820,472 |
| Dec 4, 2025 | 6.61 | 7.16 | 6.52 | 7.15 | 7.15 | 7.04% | 1,088,587 |
| Dec 3, 2025 | 6.13 | 6.73 | 5.96 | 6.68 | 6.68 | 9.15% | 626,784 |
| Dec 2, 2025 | 6.12 | 6.43 | 6.12 | 6.12 | 6.12 | 0.82% | 590,832 |
| Dec 1, 2025 | 6.21 | 6.33 | 6.06 | 6.07 | 6.07 | -4.56% | 568,591 |
| Nov 28, 2025 | 6.31 | 6.68 | 6.27 | 6.36 | 6.36 | 1.11% | 497,640 |
| Nov 26, 2025 | 6.06 | 6.30 | 5.96 | 6.29 | 6.29 | 4.83% | 895,534 |
| Nov 25, 2025 | 6.04 | 6.10 | 5.63 | 6.00 | 6.00 | -1.15% | 1,154,899 |
| Nov 24, 2025 | 6.11 | 6.15 | 5.77 | 6.07 | 6.07 | -0.65% | 1,199,108 |
| Nov 21, 2025 | 6.75 | 6.95 | 6.04 | 6.11 | 6.11 | -11.06% | 1,758,958 |
| Nov 20, 2025 | 7.35 | 7.77 | 6.86 | 6.87 | 6.87 | -2.83% | 887,794 |
| Nov 19, 2025 | 7.41 | 7.65 | 7.04 | 7.07 | 7.07 | -3.68% | 731,438 |
| Nov 18, 2025 | 7.26 | 7.75 | 7.25 | 7.34 | 7.34 | -0.81% | 766,545 |
| Nov 17, 2025 | 7.33 | 7.53 | 7.19 | 7.40 | 7.40 | -1.73% | 646,948 |
| Nov 14, 2025 | 7.00 | 7.60 | 6.72 | 7.53 | 7.53 | 0.27% | 1,463,768 |
| Nov 13, 2025 | 8.24 | 8.24 | 7.36 | 7.51 | 7.51 | -10.17% | 1,511,105 |
| Nov 12, 2025 | 8.08 | 8.45 | 7.86 | 8.36 | 8.36 | 4.63% | 1,177,692 |
| Nov 11, 2025 | 8.35 | 8.35 | 7.84 | 7.99 | 7.99 | -3.97% | 1,115,160 |
| Nov 10, 2025 | 8.82 | 8.84 | 8.04 | 8.32 | 8.32 | -3.59% | 1,263,034 |
| Nov 7, 2025 | 8.06 | 8.63 | 7.90 | 8.63 | 8.63 | 2.92% | 1,269,972 |
| Nov 6, 2025 | 9.01 | 9.15 | 8.08 | 8.39 | 8.39 | -6.63% | 1,608,867 |
| Nov 5, 2025 | 8.80 | 9.02 | 8.03 | 8.98 | 8.98 | 2.51% | 1,692,580 |
| Nov 4, 2025 | 9.10 | 9.39 | 8.73 | 8.76 | 8.76 | -9.69% | 2,265,678 |
| Nov 3, 2025 | 8.95 | 9.73 | 8.28 | 9.70 | 9.70 | 6.71% | 3,482,705 |
| Oct 31, 2025 | 10.00 | 10.53 | 8.96 | 9.09 | 9.09 | -17.81% | 6,022,111 |
| Oct 30, 2025 | 11.37 | 12.63 | 10.40 | 11.06 | 11.06 | -4.66% | 8,078,416 |
| Oct 29, 2025 | 11.76 | 13.30 | 10.70 | 11.60 | 11.60 | 1.49% | 9,443,491 |
| Oct 28, 2025 | 11.65 | 12.20 | 11.01 | 11.43 | 11.43 | -5.15% | 6,121,389 |
| Oct 27, 2025 | 10.00 | 13.13 | 9.90 | 12.05 | 12.05 | 30.55% | 21,303,514 |
| Oct 24, 2025 | 10.79 | 11.68 | 9.15 | 9.23 | 9.23 | -19.18% | 7,804,963 |
| Oct 23, 2025 | 12.13 | 12.13 | 10.62 | 11.42 | 11.42 | -11.40% | 9,050,173 |
| Oct 22, 2025 | 10.19 | 13.70 | 10.11 | 12.89 | 12.89 | 18.69% | 27,602,290 |
| Oct 21, 2025 | 15.68 | 17.14 | 10.59 | 10.86 | 10.86 | -16.27% | 61,718,933 |
| Oct 20, 2025 | 7.50 | 18.15 | 7.34 | 12.97 | 12.97 | 155.31% | 115,841,099 |
| Oct 17, 2025 | 4.82 | 5.10 | 4.81 | 5.08 | 5.08 | 2.63% | 421,311 |
| Oct 16, 2025 | 5.41 | 5.50 | 4.81 | 4.95 | 4.95 | -6.78% | 453,523 |
| Oct 15, 2025 | 4.67 | 5.36 | 4.60 | 5.31 | 5.31 | 14.19% | 608,815 |
| Oct 14, 2025 | 4.62 | 4.80 | 4.51 | 4.65 | 4.65 | -3.73% | 208,164 |
| Oct 13, 2025 | 4.73 | 4.83 | 4.56 | 4.83 | 4.83 | 5.92% | 131,210 |
| Oct 10, 2025 | 4.91 | 5.04 | 4.54 | 4.56 | 4.56 | -7.13% | 169,326 |
| Oct 9, 2025 | 5.01 | 5.01 | 4.71 | 4.91 | 4.91 | -2.00% | 192,295 |
| Oct 8, 2025 | 4.69 | 5.05 | 4.54 | 5.01 | 5.01 | 8.44% | 392,044 |
| Oct 7, 2025 | 4.87 | 4.96 | 4.57 | 4.62 | 4.62 | -4.15% | 315,480 |
| Oct 6, 2025 | 5.00 | 5.15 | 4.71 | 4.82 | 4.82 | -1.83% | 583,990 |
| Oct 3, 2025 | 4.19 | 4.97 | 4.05 | 4.91 | 4.91 | 17.75% | 806,051 |
| Oct 2, 2025 | 4.10 | 4.31 | 4.01 | 4.17 | 4.17 | 3.47% | 219,884 |
| Oct 1, 2025 | 3.75 | 4.05 | 3.70 | 4.03 | 4.03 | 9.51% | 160,605 |
| Sep 30, 2025 | 3.72 | 3.75 | 3.59 | 3.68 | 3.68 | -1.08% | 85,368 |
| Sep 29, 2025 | 3.85 | 3.92 | 3.57 | 3.72 | 3.72 | -3.12% | 237,011 |
| Sep 26, 2025 | 3.82 | 3.93 | 3.78 | 3.84 | 3.84 | 0.79% | 65,294 |
| Sep 25, 2025 | 3.96 | 3.96 | 3.74 | 3.81 | 3.81 | -4.99% | 205,943 |
| Sep 24, 2025 | 3.92 | 4.13 | 3.92 | 4.01 | 4.01 | 1.26% | 170,255 |
| Sep 23, 2025 | 3.87 | 3.99 | 3.73 | 3.96 | 3.96 | 3.66% | 278,087 |
| Sep 22, 2025 | 3.67 | 3.86 | 3.65 | 3.82 | 3.82 | 4.37% | 171,142 |
| Sep 19, 2025 | 3.74 | 3.75 | 3.59 | 3.66 | 3.66 | -0.54% | 254,999 |
| Sep 18, 2025 | 3.45 | 3.69 | 3.45 | 3.68 | 3.68 | 7.92% | 168,734 |
| Sep 17, 2025 | 3.40 | 3.48 | 3.32 | 3.41 | 3.41 | 0.59% | 143,298 |
| Sep 16, 2025 | 3.43 | 3.47 | 3.23 | 3.39 | 3.39 | -0.88% | 81,043 |
| Sep 15, 2025 | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | 1.48% | 152,352 |
| Sep 12, 2025 | 3.33 | 3.39 | 3.24 | 3.37 | 3.37 | 1.51% | 124,450 |
| Sep 11, 2025 | 3.01 | 3.33 | 3.01 | 3.32 | 3.32 | 10.30% | 146,387 |
| Sep 10, 2025 | 3.10 | 3.11 | 2.97 | 3.01 | 3.01 | -1.31% | 155,424 |
| Sep 9, 2025 | 2.93 | 3.06 | 2.92 | 3.05 | 3.05 | 3.74% | 105,371 |
| Sep 8, 2025 | 2.92 | 2.96 | 2.89 | 2.94 | 2.94 | 0.34% | 134,190 |
| Sep 5, 2025 | 2.97 | 3.00 | 2.86 | 2.93 | 2.93 | - | 65,492 |
| Sep 4, 2025 | 2.91 | 2.93 | 2.82 | 2.93 | 2.93 | 0.69% | 73,995 |
| Sep 3, 2025 | 2.94 | 2.98 | 2.85 | 2.91 | 2.91 | -0.68% | 156,479 |
| Sep 2, 2025 | 2.87 | 2.99 | 2.87 | 2.93 | 2.93 | -0.34% | 139,018 |
| Aug 29, 2025 | 3.09 | 3.09 | 2.86 | 2.94 | 2.94 | -4.55% | 232,478 |
| Aug 28, 2025 | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | 2.33% | 173,877 |
| Aug 27, 2025 | 3.22 | 3.24 | 3.01 | 3.01 | 3.01 | -5.94% | 216,721 |
| Aug 26, 2025 | 3.00 | 3.21 | 3.00 | 3.20 | 3.20 | 5.96% | 321,780 |
| Aug 25, 2025 | 3.15 | 3.15 | 3.00 | 3.02 | 3.02 | -2.89% | 171,899 |
| Aug 22, 2025 | 3.06 | 3.16 | 3.00 | 3.11 | 3.11 | 2.30% | 210,814 |
| Aug 21, 2025 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | - | 139,748 |
| Aug 20, 2025 | 3.14 | 3.14 | 2.96 | 3.04 | 3.04 | -3.18% | 253,445 |
| Aug 19, 2025 | 3.15 | 3.36 | 3.09 | 3.14 | 3.14 | -0.32% | 283,311 |
| Aug 18, 2025 | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | -1.25% | 287,142 |
| Aug 15, 2025 | 3.28 | 3.31 | 3.12 | 3.19 | 3.19 | 1.59% | 429,967 |
| Aug 14, 2025 | 3.18 | 3.18 | 3.05 | 3.14 | 3.14 | -1.88% | 242,478 |
| Aug 13, 2025 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -2.74% | 179,893 |
| Aug 12, 2025 | 3.12 | 3.32 | 3.06 | 3.29 | 3.29 | 5.11% | 394,748 |
| Aug 11, 2025 | 3.30 | 3.42 | 3.12 | 3.13 | 3.13 | -5.15% | 495,375 |
| Aug 8, 2025 | 3.34 | 3.37 | 3.25 | 3.30 | 3.30 | -0.30% | 278,449 |
| Aug 7, 2025 | 3.45 | 3.49 | 3.28 | 3.31 | 3.31 | -5.43% | 254,598 |
| Aug 6, 2025 | 3.54 | 3.60 | 3.44 | 3.50 | 3.50 | -1.41% | 271,711 |
| Aug 5, 2025 | 3.98 | 3.98 | 3.54 | 3.55 | 3.55 | -10.35% | 311,601 |
| Aug 4, 2025 | 3.80 | 3.99 | 3.80 | 3.96 | 3.96 | 5.60% | 180,892 |
| Aug 1, 2025 | 4.24 | 4.26 | 3.70 | 3.75 | 3.75 | -13.79% | 446,292 |
| Jul 31, 2025 | 4.37 | 4.47 | 4.26 | 4.35 | 4.35 | - | 240,797 |
| Jul 30, 2025 | 4.36 | 4.60 | 4.34 | 4.35 | 4.35 | 0.23% | 303,315 |
| Jul 29, 2025 | 4.58 | 4.61 | 4.27 | 4.34 | 4.34 | -5.24% | 302,318 |
| Jul 28, 2025 | 4.76 | 4.82 | 4.53 | 4.58 | 4.58 | -2.35% | 243,707 |
| Jul 25, 2025 | 4.75 | 4.80 | 4.56 | 4.69 | 4.69 | -3.50% | 382,951 |
| Jul 24, 2025 | 5.15 | 5.25 | 4.85 | 4.86 | 4.86 | -5.63% | 281,272 |
| Jul 23, 2025 | 5.37 | 5.37 | 5.11 | 5.15 | 5.15 | -4.45% | 205,751 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.08 | 5.39 | 5.39 | -1.82% | 615,300 |
| Jul 21, 2025 | 5.75 | 5.89 | 5.47 | 5.49 | 5.49 | -4.36% | 641,970 |
| Jul 18, 2025 | 5.37 | 5.79 | 5.27 | 5.74 | 5.74 | 7.29% | 747,215 |
| Jul 17, 2025 | 5.12 | 5.43 | 5.09 | 5.35 | 5.35 | 4.49% | 563,886 |