GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
8.28
+0.34 (4.28%)
Mar 9, 2026, 1:43 PM EDT - Market open
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.77 | 8.38 | 7.70 | 8.35 | - | 5.16% | 265,779 |
| Mar 6, 2026 | 7.81 | 8.35 | 7.81 | 7.94 | 7.94 | -2.70% | 488,653 |
| Mar 5, 2026 | 8.22 | 8.41 | 8.00 | 8.16 | 8.16 | -1.57% | 426,573 |
| Mar 4, 2026 | 8.17 | 8.34 | 7.99 | 8.29 | 8.29 | 3.11% | 426,839 |
| Mar 3, 2026 | 8.23 | 8.52 | 8.00 | 8.04 | 8.04 | -7.48% | 682,789 |
| Mar 2, 2026 | 7.91 | 9.05 | 7.81 | 8.69 | 8.69 | 6.50% | 1,482,580 |
| Feb 27, 2026 | 7.90 | 8.40 | 7.80 | 8.16 | 8.16 | -0.12% | 788,466 |
| Feb 26, 2026 | 7.59 | 8.33 | 7.43 | 8.17 | 8.17 | 5.15% | 1,390,328 |
| Feb 25, 2026 | 6.77 | 7.84 | 6.77 | 7.77 | 7.77 | 14.77% | 1,136,714 |
| Feb 24, 2026 | 6.33 | 6.89 | 6.33 | 6.77 | 6.77 | 4.96% | 488,631 |
| Feb 23, 2026 | 6.50 | 6.59 | 6.30 | 6.45 | 6.45 | -2.12% | 311,944 |
| Feb 20, 2026 | 6.75 | 7.02 | 6.49 | 6.59 | 6.59 | -3.09% | 433,019 |
| Feb 19, 2026 | 6.90 | 6.99 | 6.65 | 6.80 | 6.80 | -2.44% | 455,418 |
| Feb 18, 2026 | 6.88 | 7.31 | 6.65 | 6.97 | 6.97 | 6.09% | 1,069,251 |
| Feb 17, 2026 | 6.10 | 6.68 | 5.90 | 6.57 | 6.57 | 7.00% | 612,659 |
| Feb 13, 2026 | 5.86 | 6.33 | 5.84 | 6.14 | 6.14 | 4.07% | 463,589 |
| Feb 12, 2026 | 6.21 | 6.28 | 5.83 | 5.90 | 5.90 | -4.38% | 581,001 |
| Feb 11, 2026 | 6.27 | 6.40 | 6.03 | 6.17 | 6.17 | -0.32% | 463,517 |
| Feb 10, 2026 | 6.37 | 6.50 | 6.16 | 6.19 | 6.19 | -2.83% | 437,696 |
| Feb 9, 2026 | 6.60 | 6.62 | 6.20 | 6.37 | 6.37 | -3.34% | 771,776 |
| Feb 6, 2026 | 6.22 | 6.85 | 6.12 | 6.59 | 6.59 | 8.03% | 1,060,138 |
| Feb 5, 2026 | 6.39 | 6.56 | 6.00 | 6.10 | 6.10 | -6.37% | 1,233,285 |
| Feb 4, 2026 | 7.64 | 7.65 | 6.23 | 6.52 | 6.52 | -14.28% | 2,345,693 |
| Feb 3, 2026 | 7.32 | 7.74 | 7.17 | 7.60 | 7.60 | 5.12% | 1,313,871 |
| Feb 2, 2026 | 7.08 | 7.90 | 7.07 | 7.23 | 7.23 | 0.21% | 1,017,465 |
| Jan 30, 2026 | 7.36 | 8.44 | 7.18 | 7.22 | 7.22 | -4.31% | 1,976,559 |
| Jan 29, 2026 | 7.90 | 7.99 | 6.96 | 7.54 | 7.54 | -3.95% | 1,930,741 |
| Jan 28, 2026 | 7.61 | 8.05 | 7.53 | 7.85 | 7.85 | 4.25% | 1,011,392 |
| Jan 27, 2026 | 7.44 | 7.62 | 7.10 | 7.53 | 7.53 | 2.17% | 684,107 |
| Jan 26, 2026 | 8.20 | 8.20 | 7.17 | 7.37 | 7.37 | -11.63% | 1,337,422 |
| Jan 23, 2026 | 7.71 | 8.44 | 7.52 | 8.34 | 8.34 | 7.20% | 1,449,419 |
| Jan 22, 2026 | 8.16 | 8.31 | 7.68 | 7.78 | 7.78 | -3.11% | 933,022 |
| Jan 21, 2026 | 8.79 | 9.20 | 7.44 | 8.03 | 8.03 | -8.07% | 2,880,143 |
| Jan 20, 2026 | 7.65 | 8.85 | 7.61 | 8.74 | 8.74 | 8.51% | 2,716,575 |
| Jan 16, 2026 | 7.77 | 8.09 | 7.43 | 8.05 | 8.05 | 4.41% | 1,459,042 |
| Jan 15, 2026 | 7.46 | 8.29 | 7.24 | 7.71 | 7.71 | 4.05% | 2,350,339 |
| Jan 14, 2026 | 8.86 | 8.90 | 6.90 | 7.41 | 7.41 | -3.52% | 7,213,991 |
| Jan 13, 2026 | 7.98 | 8.02 | 7.56 | 7.68 | 7.68 | -2.54% | 1,114,713 |
| Jan 12, 2026 | 7.84 | 7.99 | 7.39 | 7.88 | 7.88 | 0.38% | 1,045,513 |
| Jan 9, 2026 | 7.89 | 8.08 | 7.66 | 7.85 | 7.85 | 2.08% | 1,064,132 |
| Jan 8, 2026 | 7.67 | 8.16 | 7.61 | 7.69 | 7.69 | -0.39% | 806,376 |
| Jan 7, 2026 | 7.77 | 8.03 | 7.51 | 7.72 | 7.72 | -0.52% | 890,436 |
| Jan 6, 2026 | 7.49 | 8.00 | 7.21 | 7.76 | 7.76 | 4.44% | 1,849,102 |
| Jan 5, 2026 | 6.86 | 7.57 | 6.85 | 7.43 | 7.43 | 10.40% | 1,677,542 |
| Jan 2, 2026 | 6.35 | 6.79 | 6.35 | 6.73 | 6.73 | 8.37% | 1,279,255 |
| Dec 31, 2025 | 6.40 | 6.62 | 6.20 | 6.21 | 6.21 | -3.50% | 1,762,768 |
| Dec 30, 2025 | 6.82 | 6.89 | 6.43 | 6.44 | 6.44 | -6.74% | 1,769,596 |
| Dec 29, 2025 | 7.28 | 7.28 | 6.33 | 6.90 | 6.90 | -9.80% | 3,688,834 |
| Dec 26, 2025 | 6.65 | 8.72 | 6.51 | 7.65 | 7.65 | 26.24% | 19,529,555 |
| Dec 24, 2025 | 6.04 | 6.12 | 5.88 | 6.06 | 6.06 | - | 346,942 |
| Dec 23, 2025 | 5.95 | 6.12 | 5.91 | 6.06 | 6.06 | 1.00% | 465,668 |
| Dec 22, 2025 | 5.91 | 6.31 | 5.78 | 6.00 | 6.00 | 1.01% | 829,416 |
| Dec 19, 2025 | 5.70 | 6.08 | 5.70 | 5.94 | 5.94 | 5.69% | 1,166,763 |
| Dec 18, 2025 | 5.42 | 5.83 | 5.42 | 5.62 | 5.62 | 6.44% | 889,122 |
| Dec 17, 2025 | 5.47 | 5.58 | 5.26 | 5.28 | 5.28 | -2.76% | 1,094,474 |
| Dec 16, 2025 | 5.27 | 5.55 | 5.27 | 5.43 | 5.43 | 1.50% | 975,105 |
| Dec 15, 2025 | 5.82 | 5.88 | 5.34 | 5.35 | 5.35 | -6.79% | 1,214,280 |
| Dec 12, 2025 | 6.27 | 6.43 | 5.74 | 5.74 | 5.74 | -10.03% | 1,093,116 |
| Dec 11, 2025 | 6.50 | 6.53 | 6.30 | 6.38 | 6.38 | -2.74% | 626,349 |
| Dec 10, 2025 | 7.06 | 7.09 | 6.49 | 6.56 | 6.56 | -8.12% | 827,427 |
| Dec 9, 2025 | 6.92 | 7.25 | 6.73 | 7.14 | 7.14 | 4.08% | 618,940 |
| Dec 8, 2025 | 6.88 | 7.04 | 6.69 | 6.86 | 6.86 | 1.63% | 555,276 |
| Dec 5, 2025 | 7.22 | 7.40 | 6.66 | 6.75 | 6.75 | -5.59% | 828,360 |
| Dec 4, 2025 | 6.61 | 7.16 | 6.52 | 7.15 | 7.15 | 7.04% | 1,098,084 |
| Dec 3, 2025 | 6.13 | 6.73 | 5.96 | 6.68 | 6.68 | 9.15% | 651,203 |
| Dec 2, 2025 | 6.12 | 6.43 | 6.12 | 6.12 | 6.12 | 0.82% | 592,014 |
| 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 |