5 DAY PERFORMANCE
+14.64%
1 MONTH PERFORMANCE
-10.04%
3 MONTH PERFORMANCE
+45.56%
6 MONTH PERFORMANCE
+43.40%
YEAR-TO-DATE PERFORMANCE
+39.94%
1 YEAR PERFORMANCE
+167.38%
GSI Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.58 | $7.36 (-2.9%) | $7.69 | $7.23 | 925.89 K | $267.12 M |
| 06/18/2026 | $7.70 | $7.58 (-1.56%) | $7.82 | $7.36 | 833.30 K | $275.11 M |
| 06/17/2026 | $7.49 | $7.32 (-2.27%) | $7.77 | $7.30 | 1.06 M | $265.67 M |
| 06/16/2026 | $7.97 | $7.55 (-5.27%) | $8.15 | $7.54 | 879.34 K | $274.02 M |
| 06/15/2026 | $8.45 | $8.07 (-4.5%) | $8.53 | $7.99 | 1.15 M | $292.89 M |
| 06/12/2026 | $7.86 | $7.89 (0.38%) | $7.96 | $7.61 | 889.95 K | $286.36 M |
| 06/11/2026 | $7.47 | $7.93 (6.16%) | $7.95 | $7.32 | 1.15 M | $287.81 M |
| 06/10/2026 | $7.39 | $7.29 (-1.35%) | $7.85 | $7.22 | 988.15 K | $264.58 M |
| 06/09/2026 | $8.28 | $7.63 (-7.85%) | $8.34 | $7.08 | 1.48 M | $276.92 M |
| 06/08/2026 | $8.40 | $8.02 (-4.52%) | $8.66 | $8.01 | 1.25 M | $291.08 M |
| 06/05/2026 | $9.20 | $8.01 (-12.93%) | $9.22 | $7.94 | 1.56 M | $290.71 M |
| 06/04/2026 | $9.38 | $9.55 (1.81%) | $9.66 | $8.70 | 1.30 M | $346.61 M |
| 06/03/2026 | $10.42 | $9.76 (-6.33%) | $10.63 | $9.70 | 1.50 M | $354.23 M |
| 06/02/2026 | $10.80 | $10.45 (-3.24%) | $11.60 | $10.44 | 1.73 M | $379.27 M |
| 06/01/2026 | $9.77 | $10.91 (11.67%) | $11.45 | $9.66 | 2.09 M | $395.97 M |
| 05/29/2026 | $10.78 | $9.93 (-7.88%) | $10.78 | $9.55 | 1.86 M | $360.40 M |
| 05/28/2026 | $10.14 | $10.64 (4.93%) | $11.07 | $10.10 | 1.68 M | $386.17 M |
| 05/27/2026 | $11.04 | $10.33 (-6.43%) | $11.63 | $10.00 | 2.85 M | $374.92 M |
| 05/26/2026 | $10.35 | $10.55 (1.93%) | $11.31 | $9.98 | 3.48 M | $382.90 M |
| 05/22/2026 | $9.97 | $9.66 (-3.11%) | $11.12 | $9.48 | 5.79 M | $350.60 M |
| 05/21/2026 | $9.06 | $9.27 (2.32%) | $9.63 | $8.90 | 1.33 M | $336.45 M |
| 05/20/2026 | $8.90 | $9.12 (2.47%) | $9.20 | $8.51 | 1.28 M | $331.00 M |
| 05/19/2026 | $8.87 | $8.66 (-2.37%) | $8.98 | $8.31 | 1.42 M | $314.31 M |
| 05/18/2026 | $9.83 | $8.96 (-8.85%) | $9.87 | $8.82 | 1.48 M | $325.19 M |
| 05/15/2026 | $9.91 | $9.64 (-2.72%) | $10.82 | $9.56 | 2.01 M | $349.87 M |
| 05/14/2026 | $12.03 | $10.86 (-9.73%) | $12.07 | $9.96 | 4.31 M | $394.15 M |
| 05/13/2026 | $11.61 | $12.26 (5.6%) | $13.00 | $10.80 | 4.43 M | $444.96 M |
| 05/12/2026 | $12.03 | $11.54 (-4.07%) | $12.12 | $10.41 | 4.96 M | $418.83 M |
| 05/11/2026 | $9.29 | $11.72 (26.16%) | $12.42 | $9.29 | 13.88 M | $425.37 M |
| 05/08/2026 | $7.75 | $8.45 (9.03%) | $8.53 | $7.53 | 1.45 M | $306.68 M |
| 05/07/2026 | $8.70 | $8.14 (-6.44%) | $8.76 | $7.87 | 1.52 M | $295.43 M |
| 05/06/2026 | $8.16 | $8.80 (7.84%) | $8.86 | $7.96 | 1.11 M | $319.39 M |
| 05/05/2026 | $7.80 | $8.00 (2.56%) | $8.06 | $7.47 | 844.64 K | $290.35 M |
| 05/04/2026 | $8.25 | $7.81 (-5.33%) | $8.40 | $7.67 | 1.46 M | $283.46 M |
| 05/01/2026 | $7.39 | $8.18 (10.69%) | $8.23 | $7.20 | 1.69 M | $296.88 M |
| 04/30/2026 | $7.14 | $7.45 (4.34%) | $7.50 | $7.02 | 842.23 K | $270.39 M |
| 04/29/2026 | $7.13 | $7.09 (-0.56%) | $7.20 | $6.85 | 498.00 K | $257.32 M |
| 04/28/2026 | $7.15 | $7.11 (-0.56%) | $7.44 | $6.85 | 953.42 K | $258.05 M |
| 04/27/2026 | $7.77 | $7.18 (-7.59%) | $7.77 | $7.12 | 955.00 K | $260.59 M |
| 04/24/2026 | $6.90 | $7.83 (13.48%) | $7.97 | $6.88 | 1.52 M | $284.18 M |
| 04/23/2026 | $7.44 | $6.71 (-9.81%) | $7.48 | $6.54 | 920.42 K | $243.53 M |
| 04/22/2026 | $6.74 | $7.55 (12.02%) | $7.97 | $6.70 | 2.27 M | $274.02 M |
| 04/21/2026 | $6.59 | $6.53 (-0.91%) | $6.82 | $6.48 | 731.02 K | $237.00 M |
| 04/20/2026 | $6.46 | $6.46 (0%) | $6.71 | $6.37 | 619.37 K | $234.46 M |
| 04/17/2026 | $6.54 | $6.48 (-0.92%) | $6.73 | $6.38 | 608.20 K | $235.19 M |
| 04/16/2026 | $6.44 | $6.41 (-0.47%) | $6.52 | $6.24 | 545.20 K | $232.64 M |
| 04/15/2026 | $6.22 | $6.35 (2.09%) | $6.48 | $6.16 | 533.80 K | $230.47 M |
| 04/14/2026 | $6.18 | $6.25 (1.13%) | $6.36 | $6.09 | 666.40 K | $226.84 M |
| 04/13/2026 | $5.52 | $6.18 (11.96%) | $6.19 | $5.46 | 790.40 K | $224.30 M |
| 04/10/2026 | $5.65 | $5.60 (-0.88%) | $5.83 | $5.59 | 410.14 K | $203.25 M |
| 04/09/2026 | $5.44 | $5.58 (2.57%) | $5.83 | $5.44 | 582.32 K | $202.52 M |
| 04/08/2026 | $5.49 | $5.44 (-0.91%) | $5.74 | $5.41 | 711.02 K | $197.44 M |
| 04/07/2026 | $5.39 | $5.16 (-4.27%) | $5.40 | $5.14 | 461.80 K | $187.28 M |
| 04/06/2026 | $5.47 | $5.43 (-0.73%) | $5.61 | $5.22 | 562.30 K | $197.08 M |
| 04/02/2026 | $5.02 | $5.44 (8.37%) | $5.54 | $5.02 | 438.81 K | $197.44 M |
| 04/01/2026 | $5.28 | $5.27 (-0.19%) | $5.43 | $5.20 | 517.55 K | $191.27 M |
| 03/31/2026 | $4.86 | $5.14 (5.76%) | $5.17 | $4.82 | 539.64 K | $186.55 M |
| 03/30/2026 | $5.30 | $4.79 (-9.62%) | $5.37 | $4.64 | 886.30 K | $173.85 M |
| 03/27/2026 | $5.77 | $5.27 (-8.67%) | $5.91 | $5.14 | 1.36 M | $191.27 M |
| 03/26/2026 | $6.16 | $5.88 (-4.55%) | $6.36 | $5.77 | 859.60 K | $213.41 M |
| 03/25/2026 | $6.03 | $6.30 (4.48%) | $6.38 | $6.00 | 766.45 K | $228.65 M |
| 03/24/2026 | $5.89 | $5.96 (1.19%) | $6.03 | $5.70 | 540.82 K | $216.31 M |
| 03/23/2026 | $5.82 | $5.97 (2.58%) | $6.12 | $5.70 | 924.91 K | $216.68 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.
