GSI Technology, Inc. (GSIT)
NASDAQ: GSIT · Real-Time Price · USD
6.84
-0.05 (-0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
6.85
+0.01 (0.15%)
After-hours: Jun 26, 2026, 7:51 PM EDT
GSI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.59 | 6.96 | 6.59 | 6.84 | 6.84 | -0.73% | 5,032,468 |
| Jun 25, 2026 | 6.80 | 7.03 | 6.44 | 6.89 | 6.89 | 3.92% | 1,431,481 |
| Jun 24, 2026 | 6.80 | 6.83 | 6.39 | 6.63 | 6.63 | -3.49% | 1,284,986 |
| Jun 23, 2026 | 6.90 | 7.27 | 6.81 | 6.87 | 6.87 | -6.66% | 902,494 |
| Jun 22, 2026 | 7.58 | 7.69 | 7.23 | 7.36 | 7.36 | -2.90% | 925,890 |
| Jun 18, 2026 | 7.70 | 7.82 | 7.36 | 7.58 | 7.58 | 3.55% | 833,283 |
| Jun 17, 2026 | 7.49 | 7.77 | 7.30 | 7.32 | 7.32 | -3.05% | 1,060,214 |
| Jun 16, 2026 | 7.97 | 8.15 | 7.54 | 7.55 | 7.55 | -6.44% | 879,337 |
| Jun 15, 2026 | 8.45 | 8.53 | 7.99 | 8.07 | 8.07 | 2.28% | 1,145,910 |
| Jun 12, 2026 | 7.86 | 7.96 | 7.61 | 7.89 | 7.89 | -0.50% | 889,950 |
| Jun 11, 2026 | 7.47 | 7.95 | 7.32 | 7.93 | 7.93 | 8.78% | 1,146,010 |
| Jun 10, 2026 | 7.39 | 7.85 | 7.22 | 7.29 | 7.29 | -4.46% | 988,146 |
| Jun 9, 2026 | 8.28 | 8.34 | 7.08 | 7.63 | 7.63 | -4.80% | 1,484,155 |
| Jun 8, 2026 | 8.40 | 8.66 | 8.01 | 8.02 | 8.02 | 0.06% | 1,254,159 |
| Jun 5, 2026 | 9.20 | 9.22 | 7.94 | 8.01 | 8.01 | -16.13% | 1,562,214 |
| Jun 4, 2026 | 9.38 | 9.66 | 8.70 | 9.55 | 9.55 | -2.15% | 1,302,781 |
| Jun 3, 2026 | 10.42 | 10.63 | 9.70 | 9.76 | 9.76 | -6.60% | 1,500,421 |
| Jun 2, 2026 | 10.80 | 11.60 | 10.44 | 10.45 | 10.45 | -4.17% | 1,726,915 |
| Jun 1, 2026 | 9.77 | 11.45 | 9.66 | 10.91 | 10.91 | 9.87% | 2,086,633 |
| May 29, 2026 | 10.78 | 10.78 | 9.55 | 9.93 | 9.93 | -6.72% | 1,855,199 |
| May 28, 2026 | 10.14 | 11.07 | 10.10 | 10.64 | 10.64 | 3.00% | 1,684,397 |
| May 27, 2026 | 11.04 | 11.63 | 10.00 | 10.33 | 10.33 | -2.09% | 2,846,770 |
| May 26, 2026 | 10.35 | 11.31 | 9.98 | 10.55 | 10.55 | 9.21% | 3,475,203 |
| May 22, 2026 | 9.97 | 11.12 | 9.48 | 9.66 | 9.66 | 4.21% | 5,791,477 |
| May 21, 2026 | 9.06 | 9.63 | 8.90 | 9.27 | 9.27 | 1.64% | 1,326,140 |
| May 20, 2026 | 8.90 | 9.20 | 8.51 | 9.12 | 9.12 | 5.31% | 1,277,621 |
| May 19, 2026 | 8.87 | 8.98 | 8.31 | 8.66 | 8.66 | -3.35% | 1,422,161 |
| May 18, 2026 | 9.83 | 9.87 | 8.82 | 8.96 | 8.96 | -7.01% | 1,480,463 |
| May 15, 2026 | 9.91 | 10.82 | 9.56 | 9.64 | 9.64 | -11.28% | 2,012,119 |
| May 14, 2026 | 12.03 | 12.07 | 9.96 | 10.86 | 10.86 | -11.38% | 4,308,221 |
| May 13, 2026 | 11.61 | 13.00 | 10.80 | 12.26 | 12.26 | 6.20% | 4,425,956 |
| May 12, 2026 | 12.03 | 12.12 | 10.41 | 11.54 | 11.54 | -1.54% | 4,962,069 |
| May 11, 2026 | 9.29 | 12.42 | 9.29 | 11.72 | 11.72 | 38.70% | 13,878,307 |
| May 8, 2026 | 7.75 | 8.53 | 7.53 | 8.45 | 8.45 | 3.81% | 1,450,464 |
| May 7, 2026 | 8.70 | 8.76 | 7.87 | 8.14 | 8.14 | -7.50% | 1,523,228 |
| May 6, 2026 | 8.16 | 8.86 | 7.96 | 8.80 | 8.80 | 10.00% | 1,110,693 |
| May 5, 2026 | 7.80 | 8.06 | 7.47 | 8.00 | 8.00 | 2.43% | 844,642 |
| May 4, 2026 | 8.25 | 8.40 | 7.67 | 7.81 | 7.81 | -4.52% | 1,459,272 |
| May 1, 2026 | 7.39 | 8.23 | 7.20 | 8.18 | 8.18 | 9.80% | 1,694,290 |
| Apr 30, 2026 | 7.14 | 7.50 | 7.02 | 7.45 | 7.45 | 5.08% | 842,225 |
| Apr 29, 2026 | 7.13 | 7.20 | 6.85 | 7.09 | 7.09 | -0.28% | 497,959 |
| Apr 28, 2026 | 7.15 | 7.44 | 6.85 | 7.11 | 7.11 | -0.97% | 953,415 |
| Apr 27, 2026 | 7.77 | 7.77 | 7.12 | 7.18 | 7.18 | -8.30% | 954,992 |
| Apr 24, 2026 | 6.90 | 7.97 | 6.88 | 7.83 | 7.83 | 16.78% | 1,517,540 |
| Apr 23, 2026 | 7.44 | 7.48 | 6.54 | 6.71 | 6.71 | -11.19% | 920,415 |
| Apr 22, 2026 | 6.74 | 7.97 | 6.70 | 7.55 | 7.55 | 15.62% | 2,269,058 |
| Apr 21, 2026 | 6.59 | 6.82 | 6.48 | 6.53 | 6.53 | 1.08% | 731,023 |
| Apr 20, 2026 | 6.46 | 6.71 | 6.37 | 6.46 | 6.46 | -0.31% | 619,373 |
| Apr 17, 2026 | 6.54 | 6.73 | 6.38 | 6.48 | 6.48 | 1.09% | 608,169 |
| Apr 16, 2026 | 6.44 | 6.52 | 6.24 | 6.41 | 6.41 | 0.94% | 545,188 |
| Apr 15, 2026 | 6.22 | 6.48 | 6.16 | 6.35 | 6.35 | 1.60% | 533,784 |
| Apr 14, 2026 | 6.18 | 6.36 | 6.09 | 6.25 | 6.25 | 1.13% | 666,381 |
| Apr 13, 2026 | 5.52 | 6.19 | 5.46 | 6.18 | 6.18 | 10.36% | 790,387 |
| Apr 10, 2026 | 5.65 | 5.83 | 5.59 | 5.60 | 5.60 | 0.36% | 410,140 |
| Apr 9, 2026 | 5.44 | 5.83 | 5.44 | 5.58 | 5.58 | 2.57% | 582,320 |
| Apr 8, 2026 | 5.49 | 5.74 | 5.41 | 5.44 | 5.44 | 5.43% | 711,022 |
| Apr 7, 2026 | 5.39 | 5.40 | 5.14 | 5.16 | 5.16 | -4.97% | 461,767 |
| Apr 6, 2026 | 5.47 | 5.61 | 5.22 | 5.43 | 5.43 | -0.18% | 562,303 |
| Apr 2, 2026 | 5.02 | 5.54 | 5.02 | 5.44 | 5.44 | 3.23% | 438,807 |
| Apr 1, 2026 | 5.28 | 5.43 | 5.20 | 5.27 | 5.27 | 2.53% | 517,545 |
| Mar 31, 2026 | 4.86 | 5.17 | 4.82 | 5.14 | 5.14 | 7.31% | 539,643 |
| Mar 30, 2026 | 5.30 | 5.37 | 4.64 | 4.79 | 4.79 | -9.11% | 886,271 |
| 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 |