GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
7.11
-0.07 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
7.12
+0.01 (0.14%)
After-hours: Apr 28, 2026, 7:57 PM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.15 | 7.44 | 6.85 | 7.11 | 7.11 | -0.97% | 946,785 |
| Apr 27, 2026 | 7.77 | 7.77 | 7.12 | 7.18 | 7.18 | -8.30% | 946,852 |
| Apr 24, 2026 | 6.90 | 7.97 | 6.88 | 7.83 | 7.83 | 16.78% | 1,508,804 |
| Apr 23, 2026 | 7.44 | 7.48 | 6.54 | 6.71 | 6.71 | -11.19% | 909,027 |
| Apr 22, 2026 | 6.74 | 7.97 | 6.70 | 7.55 | 7.55 | 15.62% | 2,260,134 |
| Apr 21, 2026 | 6.59 | 6.82 | 6.48 | 6.53 | 6.53 | 1.08% | 727,404 |
| Apr 20, 2026 | 6.46 | 6.71 | 6.37 | 6.46 | 6.46 | -0.31% | 618,928 |
| Apr 17, 2026 | 6.54 | 6.73 | 6.38 | 6.48 | 6.48 | 1.09% | 603,068 |
| Apr 16, 2026 | 6.44 | 6.52 | 6.24 | 6.41 | 6.41 | 0.94% | 544,910 |
| Apr 15, 2026 | 6.22 | 6.48 | 6.16 | 6.35 | 6.35 | 1.60% | 527,257 |
| Apr 14, 2026 | 6.18 | 6.36 | 6.09 | 6.25 | 6.25 | 1.13% | 656,980 |
| Apr 13, 2026 | 5.52 | 6.19 | 5.46 | 6.18 | 6.18 | 10.36% | 780,176 |
| Apr 10, 2026 | 5.65 | 5.83 | 5.59 | 5.60 | 5.60 | 0.36% | 407,713 |
| Apr 9, 2026 | 5.44 | 5.83 | 5.44 | 5.58 | 5.58 | 2.57% | 580,849 |
| Apr 8, 2026 | 5.49 | 5.74 | 5.41 | 5.44 | 5.44 | 5.43% | 710,330 |
| Apr 7, 2026 | 5.39 | 5.40 | 5.14 | 5.16 | 5.16 | -4.97% | 458,203 |
| Apr 6, 2026 | 5.47 | 5.61 | 5.22 | 5.43 | 5.43 | -0.18% | 562,233 |
| Apr 2, 2026 | 5.02 | 5.54 | 5.02 | 5.44 | 5.44 | 3.23% | 436,562 |
| Apr 1, 2026 | 5.28 | 5.43 | 5.20 | 5.27 | 5.27 | 2.53% | 517,057 |
| Mar 31, 2026 | 4.86 | 5.17 | 4.82 | 5.14 | 5.14 | 7.31% | 536,725 |
| Mar 30, 2026 | 5.30 | 5.37 | 4.64 | 4.79 | 4.79 | -9.11% | 881,673 |
| Mar 27, 2026 | 5.77 | 5.91 | 5.14 | 5.27 | 5.27 | -10.37% | 1,359,911 |
| Mar 26, 2026 | 6.16 | 6.36 | 5.77 | 5.88 | 5.88 | -6.67% | 859,592 |
| Mar 25, 2026 | 6.03 | 6.38 | 6.00 | 6.30 | 6.30 | 5.70% | 766,448 |
| Mar 24, 2026 | 5.89 | 6.03 | 5.70 | 5.96 | 5.96 | -0.17% | 540,824 |
| Mar 23, 2026 | 5.82 | 6.12 | 5.70 | 5.97 | 5.97 | 2.40% | 924,907 |
| Mar 20, 2026 | 6.15 | 6.21 | 5.67 | 5.83 | 5.83 | -6.42% | 1,265,973 |
| Mar 19, 2026 | 5.78 | 6.32 | 5.50 | 6.23 | 6.23 | 5.15% | 2,091,927 |
| Mar 18, 2026 | 7.97 | 8.03 | 5.90 | 5.93 | 5.93 | -30.17% | 3,978,396 |
| Mar 17, 2026 | 9.55 | 10.09 | 8.44 | 8.49 | 8.49 | -13.15% | 1,986,881 |
| Mar 16, 2026 | 8.77 | 10.11 | 8.77 | 9.77 | 9.77 | 14.81% | 2,233,663 |
| Mar 13, 2026 | 8.19 | 9.05 | 8.19 | 8.51 | 8.51 | 3.91% | 1,175,901 |
| Mar 12, 2026 | 8.46 | 9.02 | 8.15 | 8.19 | 8.19 | -4.77% | 852,442 |
| Mar 11, 2026 | 8.55 | 8.75 | 8.32 | 8.60 | 8.60 | - | 429,824 |
| Mar 10, 2026 | 8.60 | 9.04 | 8.50 | 8.60 | 8.60 | -1.04% | 560,154 |
| Mar 9, 2026 | 7.77 | 8.69 | 7.70 | 8.69 | 8.69 | 9.45% | 513,416 |
| Mar 6, 2026 | 7.81 | 8.35 | 7.81 | 7.94 | 7.94 | -2.70% | 490,339 |
| Mar 5, 2026 | 8.22 | 8.41 | 8.00 | 8.16 | 8.16 | -1.57% | 427,575 |
| Mar 4, 2026 | 8.17 | 8.34 | 7.99 | 8.29 | 8.29 | 3.11% | 427,892 |
| Mar 3, 2026 | 8.23 | 8.52 | 8.00 | 8.04 | 8.04 | -7.48% | 686,156 |
| Mar 2, 2026 | 7.91 | 9.05 | 7.81 | 8.69 | 8.69 | 6.50% | 1,488,936 |
| Feb 27, 2026 | 7.90 | 8.40 | 7.80 | 8.16 | 8.16 | -0.12% | 791,525 |
| Feb 26, 2026 | 7.59 | 8.33 | 7.43 | 8.17 | 8.17 | 5.15% | 1,392,885 |
| Feb 25, 2026 | 6.77 | 7.84 | 6.77 | 7.77 | 7.77 | 14.77% | 1,142,527 |
| Feb 24, 2026 | 6.33 | 6.89 | 6.33 | 6.77 | 6.77 | 4.96% | 488,920 |
| Feb 23, 2026 | 6.50 | 6.59 | 6.30 | 6.45 | 6.45 | -2.12% | 312,791 |
| Feb 20, 2026 | 6.75 | 7.02 | 6.49 | 6.59 | 6.59 | -3.09% | 433,047 |
| Feb 19, 2026 | 6.90 | 6.99 | 6.65 | 6.80 | 6.80 | -2.44% | 456,927 |
| Feb 18, 2026 | 6.88 | 7.31 | 6.65 | 6.97 | 6.97 | 6.09% | 1,071,702 |
| Feb 17, 2026 | 6.10 | 6.68 | 5.90 | 6.57 | 6.57 | 7.00% | 613,249 |
| Feb 13, 2026 | 5.86 | 6.33 | 5.84 | 6.14 | 6.14 | 4.07% | 464,976 |
| Feb 12, 2026 | 6.21 | 6.28 | 5.83 | 5.90 | 5.90 | -4.38% | 581,675 |
| Feb 11, 2026 | 6.27 | 6.40 | 6.03 | 6.17 | 6.17 | -0.32% | 463,544 |
| 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 |