5 DAY PERFORMANCE
-19.77%
1 MONTH PERFORMANCE
-43.11%
3 MONTH PERFORMANCE
+67.58%
6 MONTH PERFORMANCE
+46.13%
YEAR-TO-DATE PERFORMANCE
+62.05%
1 YEAR PERFORMANCE
+63.67%
GSI Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.22 | $6.75 (-6.51%) | $7.40 | $6.66 | 828.36 K | $200.00 M |
| 12/04/2025 | $6.61 | $7.15 (8.17%) | $7.16 | $6.52 | 1.10 M | $211.85 M |
| 12/03/2025 | $6.13 | $6.68 (8.97%) | $6.73 | $5.96 | 651.20 K | $197.93 M |
| 12/02/2025 | $6.12 | $6.12 (0%) | $6.43 | $6.12 | 592.01 K | $181.34 M |
| 12/01/2025 | $6.21 | $6.07 (-2.25%) | $6.33 | $6.06 | 568.60 K | $179.85 M |
| 11/28/2025 | $6.31 | $6.36 (0.79%) | $6.68 | $6.27 | 497.64 K | $188.45 M |
| 11/26/2025 | $6.06 | $6.29 (3.8%) | $6.30 | $5.96 | 895.53 K | $186.37 M |
| 11/25/2025 | $6.04 | $6.00 (-0.66%) | $6.10 | $5.63 | 1.15 M | $177.78 M |
| 11/24/2025 | $6.11 | $6.07 (-0.65%) | $6.15 | $5.77 | 1.20 M | $179.85 M |
| 11/21/2025 | $6.75 | $6.11 (-9.48%) | $6.95 | $6.04 | 1.76 M | $181.04 M |
| 11/20/2025 | $7.35 | $6.87 (-6.53%) | $7.77 | $6.86 | 887.80 K | $203.56 M |
| 11/19/2025 | $7.41 | $7.07 (-4.59%) | $7.65 | $7.04 | 731.44 K | $209.48 M |
| 11/18/2025 | $7.26 | $7.34 (1.1%) | $7.75 | $7.25 | 766.55 K | $217.48 M |
| 11/17/2025 | $7.33 | $7.40 (0.95%) | $7.53 | $7.19 | 646.95 K | $219.26 M |
| 11/14/2025 | $7.00 | $7.53 (7.57%) | $7.60 | $6.72 | 1.46 M | $223.11 M |
| 11/13/2025 | $8.24 | $7.51 (-8.86%) | $8.24 | $7.36 | 1.51 M | $222.52 M |
| 11/12/2025 | $8.07 | $8.36 (3.59%) | $8.45 | $7.86 | 1.18 M | $247.71 M |
| 11/11/2025 | $8.35 | $7.99 (-4.31%) | $8.35 | $7.84 | 1.12 M | $236.74 M |
| 11/10/2025 | $8.82 | $8.32 (-5.67%) | $8.84 | $8.04 | 1.26 M | $246.52 M |
| 11/07/2025 | $8.06 | $8.63 (7.07%) | $8.63 | $7.90 | 1.27 M | $255.71 M |
| 11/06/2025 | $9.01 | $8.39 (-6.88%) | $9.15 | $8.08 | 1.61 M | $248.60 M |
| 11/05/2025 | $8.80 | $8.98 (2.05%) | $9.02 | $8.03 | 1.69 M | $266.08 M |
| 11/04/2025 | $9.10 | $8.76 (-3.74%) | $9.39 | $8.73 | 2.27 M | $259.56 M |
| 11/03/2025 | $8.95 | $9.70 (8.38%) | $9.73 | $8.28 | 3.48 M | $287.41 M |
| 10/31/2025 | $10.00 | $9.09 (-9.1%) | $10.53 | $8.96 | 6.02 M | $269.34 M |
| 10/30/2025 | $11.37 | $11.06 (-2.73%) | $12.63 | $10.40 | 8.08 M | $327.71 M |
| 10/29/2025 | $11.76 | $11.60 (-1.36%) | $13.30 | $10.70 | 9.44 M | $312.82 M |
| 10/28/2025 | $11.65 | $11.43 (-1.89%) | $12.20 | $11.01 | 6.12 M | $308.23 M |
| 10/27/2025 | $10.00 | $12.05 (20.5%) | $13.13 | $9.90 | 21.30 M | $324.95 M |
| 10/24/2025 | $10.79 | $9.23 (-14.46%) | $11.68 | $9.15 | 7.81 M | $248.91 M |
| 10/23/2025 | $12.13 | $11.42 (-5.85%) | $12.13 | $10.62 | 9.05 M | $307.96 M |
| 10/22/2025 | $10.19 | $12.89 (26.5%) | $13.70 | $10.11 | 27.60 M | $347.60 M |
| 10/21/2025 | $15.68 | $10.86 (-30.74%) | $17.14 | $10.59 | 61.72 M | $292.86 M |
| 10/20/2025 | $7.50 | $12.97 (72.93%) | $18.15 | $7.34 | 115.84 M | $349.76 M |
| 10/17/2025 | $4.82 | $5.08 (5.39%) | $5.10 | $4.80 | 421.31 K | $136.99 M |
| 10/16/2025 | $5.41 | $4.95 (-8.5%) | $5.50 | $4.81 | 453.52 K | $133.49 M |
| 10/15/2025 | $4.67 | $5.31 (13.7%) | $5.36 | $4.60 | 608.82 K | $143.19 M |
| 10/14/2025 | $4.62 | $4.65 (0.65%) | $4.80 | $4.51 | 208.20 K | $125.40 M |
| 10/13/2025 | $4.73 | $4.83 (2.11%) | $4.83 | $4.56 | 131.21 K | $130.25 M |
| 10/10/2025 | $4.91 | $4.56 (-7.13%) | $5.03 | $4.54 | 169.33 K | $122.97 M |
| 10/09/2025 | $5.01 | $4.91 (-2%) | $5.01 | $4.71 | 192.30 K | $132.41 M |
| 10/08/2025 | $4.69 | $5.01 (6.82%) | $5.05 | $4.54 | 392.04 K | $135.10 M |
| 10/07/2025 | $4.87 | $4.62 (-5.13%) | $4.96 | $4.57 | 315.50 K | $124.59 M |
| 10/06/2025 | $5.00 | $4.82 (-3.6%) | $5.15 | $4.71 | 584.00 K | $129.98 M |
| 10/03/2025 | $4.19 | $4.91 (17.18%) | $4.97 | $4.05 | 806.10 K | $132.41 M |
| 10/02/2025 | $4.10 | $4.17 (1.71%) | $4.31 | $4.01 | 219.88 K | $112.45 M |
| 10/01/2025 | $3.75 | $4.03 (7.47%) | $4.05 | $3.70 | 160.61 K | $108.68 M |
| 09/30/2025 | $3.72 | $3.68 (-1.08%) | $3.75 | $3.59 | 85.40 K | $99.24 M |
| 09/29/2025 | $3.85 | $3.72 (-3.38%) | $3.92 | $3.57 | 237.01 K | $100.32 M |
| 09/26/2025 | $3.82 | $3.84 (0.52%) | $3.93 | $3.78 | 65.30 K | $103.55 M |
| 09/25/2025 | $3.96 | $3.81 (-3.79%) | $3.96 | $3.74 | 205.94 K | $102.74 M |
| 09/24/2025 | $3.92 | $4.01 (2.3%) | $4.13 | $3.92 | 170.30 K | $108.14 M |
| 09/23/2025 | $3.87 | $3.96 (2.33%) | $3.99 | $3.73 | 278.10 K | $106.79 M |
| 09/22/2025 | $3.67 | $3.82 (4.09%) | $3.86 | $3.65 | 171.14 K | $103.01 M |
| 09/19/2025 | $3.74 | $3.66 (-2.14%) | $3.75 | $3.59 | 255.00 K | $98.70 M |
| 09/18/2025 | $3.45 | $3.68 (6.67%) | $3.69 | $3.45 | 168.73 K | $99.24 M |
| 09/17/2025 | $3.40 | $3.41 (0.29%) | $3.48 | $3.32 | 143.30 K | $91.96 M |
| 09/16/2025 | $3.43 | $3.39 (-1.17%) | $3.47 | $3.23 | 81.04 K | $91.42 M |
| 09/15/2025 | $3.38 | $3.42 (1.18%) | $3.47 | $3.38 | 152.35 K | $92.23 M |
| 09/12/2025 | $3.33 | $3.37 (1.2%) | $3.39 | $3.24 | 124.50 K | $90.88 M |
| 09/11/2025 | $3.01 | $3.32 (10.3%) | $3.33 | $3.01 | 146.39 K | $89.53 M |
| 09/10/2025 | $3.10 | $3.01 (-2.9%) | $3.11 | $2.97 | 155.42 K | $81.17 M |
| 09/09/2025 | $2.93 | $3.05 (4.1%) | $3.06 | $2.92 | 105.40 K | $82.25 M |
| 09/08/2025 | $2.92 | $2.94 (0.68%) | $2.96 | $2.89 | 134.20 K | $79.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
