5 DAY PERFORMANCE
+35.94%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+32.82%
6 MONTH PERFORMANCE
+21.25%
YEAR-TO-DATE PERFORMANCE
+14.85%
1 YEAR PERFORMANCE
-17.34%
GSI Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.39 | $2.41 (0.84%) | $2.48 | $2.36 | 101,351 | $61.57 M |
| 03/11/2025 | $2.36 | $2.37 (0.42%) | $2.43 | $2.30 | 125,953 | $60.54 M |
| 03/10/2025 | $2.51 | $2.36 (-5.98%) | $2.53 | $2.30 | 186,468 | $60.29 M |
| 03/07/2025 | $2.55 | $2.56 (0.39%) | $2.67 | $2.42 | 253,200 | $65.40 M |
| 03/06/2025 | $2.66 | $2.58 (-3.01%) | $2.73 | $2.56 | 112,131 | $65.91 M |
| 03/05/2025 | $2.63 | $2.70 (2.66%) | $2.71 | $2.56 | 106,230 | $68.97 M |
| 03/04/2025 | $2.65 | $2.60 (-1.89%) | $2.69 | $2.55 | 270,021 | $66.42 M |
| 03/03/2025 | $2.87 | $2.66 (-7.32%) | $2.90 | $2.65 | 223,558 | $67.95 M |
| 02/28/2025 | $2.85 | $2.86 (0.35%) | $2.96 | $2.75 | 128,400 | $73.06 M |
| 02/27/2025 | $3.02 | $2.80 (-7.28%) | $3.10 | $2.78 | 134,386 | $71.53 M |
| 02/26/2025 | $3.01 | $3.01 (0%) | $3.10 | $2.96 | 104,787 | $76.89 M |
| 02/25/2025 | $3.15 | $2.99 (-5.08%) | $3.15 | $2.92 | 306,921 | $76.38 M |
| 02/24/2025 | $3.36 | $3.14 (-6.55%) | $3.37 | $3.14 | 194,907 | $80.21 M |
| 02/21/2025 | $3.65 | $3.39 (-7.12%) | $3.70 | $3.38 | 239,900 | $86.60 M |
| 02/20/2025 | $3.65 | $3.65 (0%) | $3.68 | $3.48 | 125,061 | $93.24 M |
| 02/19/2025 | $3.50 | $3.66 (4.57%) | $3.74 | $3.40 | 372,942 | $93.50 M |
| 02/18/2025 | $3.58 | $3.42 (-4.47%) | $3.67 | $3.34 | 378,800 | $87.37 M |
| 02/14/2025 | $3.45 | $3.46 (0.29%) | $3.58 | $3.33 | 321,200 | $88.39 M |
| 02/13/2025 | $3.41 | $3.41 (0%) | $3.45 | $3.27 | 251,207 | $87.11 M |
| 02/12/2025 | $3.11 | $3.33 (7.07%) | $3.40 | $3.11 | 298,344 | $85.07 M |
| 02/11/2025 | $3.17 | $3.18 (0.32%) | $3.34 | $3.10 | 187,212 | $81.24 M |
| 02/10/2025 | $3.15 | $3.17 (0.63%) | $3.20 | $3.08 | 153,777 | $80.98 M |
| 02/07/2025 | $3.24 | $3.12 (-3.7%) | $3.24 | $3.07 | 226,276 | $79.70 M |
| 02/06/2025 | $3.12 | $3.15 (0.96%) | $3.24 | $3.02 | 445,888 | $80.22 M |
| 02/05/2025 | $3.06 | $3.11 (1.63%) | $3.12 | $2.98 | 198,689 | $79.20 M |
| 02/04/2025 | $2.92 | $3.01 (3.08%) | $3.10 | $2.84 | 301,032 | $76.66 M |
| 02/03/2025 | $2.76 | $2.84 (2.9%) | $2.94 | $2.66 | 291,712 | $72.33 M |
| 01/31/2025 | $2.86 | $2.80 (-2.1%) | $2.94 | $2.75 | 333,178 | $71.31 M |
| 01/30/2025 | $2.90 | $2.92 (0.69%) | $3.02 | $2.76 | 626,160 | $74.36 M |
| 01/29/2025 | $2.97 | $2.81 (-5.39%) | $2.97 | $2.76 | 296,100 | $71.56 M |
| 01/28/2025 | $2.90 | $2.91 (0.34%) | $2.99 | $2.82 | 319,530 | $74.11 M |
| 01/27/2025 | $3.12 | $2.86 (-8.33%) | $3.19 | $2.82 | 760,044 | $72.84 M |
| 01/24/2025 | $3.68 | $3.21 (-12.77%) | $3.68 | $3.16 | 716,635 | $81.75 M |
| 01/23/2025 | $3.50 | $3.64 (4%) | $3.67 | $3.36 | 469,300 | $92.70 M |
| 01/22/2025 | $3.50 | $3.55 (1.43%) | $3.90 | $3.48 | 1.23 M | $90.41 M |
| 01/21/2025 | $3.93 | $3.52 (-10.43%) | $3.96 | $3.44 | 3.10 M | $89.64 M |
| 01/17/2025 | $2.99 | $3.95 (32.11%) | $4.90 | $2.90 | 87.70 M | $100.59 M |
| 01/16/2025 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.60 | 252,812 | $70.03 M |
| 01/15/2025 | $2.79 | $2.80 (0.36%) | $2.88 | $2.72 | 120,900 | $71.31 M |
| 01/14/2025 | $2.77 | $2.73 (-1.44%) | $2.87 | $2.57 | 273,836 | $69.52 M |
| 01/13/2025 | $2.91 | $2.76 (-5.15%) | $2.92 | $2.67 | 262,500 | $70.29 M |
| 01/10/2025 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.92 | 116,300 | $75.38 M |
| 01/08/2025 | $3.34 | $3.06 (-8.38%) | $3.35 | $3.00 | 183,905 | $77.93 M |
| 01/07/2025 | $3.48 | $3.43 (-1.44%) | $3.54 | $3.35 | 133,947 | $87.35 M |
| 01/06/2025 | $3.59 | $3.48 (-3.06%) | $3.60 | $3.42 | 223,109 | $88.63 M |
| 01/03/2025 | $3.25 | $3.50 (7.69%) | $3.70 | $3.25 | 426,062 | $89.13 M |
| 01/02/2025 | $3.00 | $3.26 (8.67%) | $3.29 | $2.97 | 252,292 | $83.02 M |
| 12/31/2024 | $3.07 | $3.03 (-1.3%) | $3.15 | $2.92 | 134,817 | $77.17 M |
| 12/30/2024 | $3.05 | $3.11 (1.97%) | $3.20 | $2.93 | 206,800 | $79.20 M |
| 12/27/2024 | $3.05 | $3.05 (0%) | $3.14 | $2.96 | 99,184 | $77.67 M |
| 12/26/2024 | $2.91 | $3.15 (8.25%) | $3.16 | $2.91 | 187,945 | $80.22 M |
| 12/24/2024 | $2.85 | $2.93 (2.81%) | $2.93 | $2.75 | 73,839 | $74.62 M |
| 12/23/2024 | $2.88 | $2.87 (-0.35%) | $2.93 | $2.82 | 104,210 | $73.09 M |
| 12/20/2024 | $2.75 | $2.77 (0.73%) | $2.94 | $2.73 | 131,668 | $70.54 M |
| 12/19/2024 | $3.01 | $2.73 (-9.3%) | $3.05 | $2.71 | 159,395 | $69.52 M |
| 12/18/2024 | $2.74 | $3.01 (9.85%) | $3.23 | $2.73 | 525,700 | $76.66 M |
| 12/17/2024 | $2.65 | $2.72 (2.64%) | $2.72 | $2.55 | 180,000 | $69.27 M |
| 12/16/2024 | $2.60 | $2.59 (-0.38%) | $2.63 | $2.54 | 144,700 | $65.96 M |
| 12/13/2024 | $2.69 | $2.62 (-2.6%) | $2.72 | $2.60 | 119,100 | $66.72 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.
