5 DAY PERFORMANCE
+54.90%
1 MONTH PERFORMANCE
+34.94%
3 MONTH PERFORMANCE
+6.76%
6 MONTH PERFORMANCE
+31.87%
YEAR-TO-DATE PERFORMANCE
+39.94%
1 YEAR PERFORMANCE
+162.54%
GSI Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.32 | $6.63 (4.91%) | $6.82 | $6.23 | 640.74 K | $247.60 M |
| 08/05/2026 | $6.74 | $6.53 (-3.12%) | $6.79 | $6.44 | 568.57 K | $243.87 M |
| 08/04/2026 | $6.30 | $6.83 (8.41%) | $6.93 | $6.30 | 1.12 M | $255.07 M |
| 08/03/2026 | $5.62 | $6.07 (8.01%) | $6.12 | $5.59 | 531.10 K | $226.69 M |
| 07/31/2026 | $5.43 | $5.61 (3.31%) | $6.09 | $5.33 | 1.09 M | $209.51 M |
| 07/30/2026 | $5.41 | $5.84 (7.95%) | $6.01 | $5.41 | 1.08 M | $218.10 M |
| 07/29/2026 | $5.44 | $5.25 (-3.49%) | $5.75 | $5.18 | 609.73 K | $196.07 M |
| 07/28/2026 | $5.71 | $5.50 (-3.68%) | $5.71 | $5.32 | 835.63 K | $205.40 M |
| 07/27/2026 | $5.78 | $5.79 (0.17%) | $6.00 | $5.53 | 452.65 K | $210.14 M |
| 07/24/2026 | $6.11 | $5.63 (-7.86%) | $6.11 | $5.59 | 486.60 K | $204.34 M |
| 07/23/2026 | $6.09 | $6.06 (-0.49%) | $6.22 | $6.00 | 414.63 K | $219.94 M |
| 07/22/2026 | $6.03 | $6.21 (2.99%) | $6.48 | $6.03 | 482.33 K | $225.39 M |
| 07/21/2026 | $5.72 | $6.25 (9.27%) | $6.35 | $5.72 | 894.94 K | $226.84 M |
| 07/20/2026 | $5.53 | $5.57 (0.72%) | $5.70 | $5.50 | 437.35 K | $202.16 M |
| 07/17/2026 | $5.21 | $5.45 (4.61%) | $5.71 | $5.06 | 695.23 K | $197.80 M |
| 07/16/2026 | $5.93 | $5.39 (-9.11%) | $5.99 | $5.30 | 1.19 M | $195.62 M |
| 07/15/2026 | $6.25 | $6.14 (-1.76%) | $6.39 | $5.87 | 840.40 K | $222.85 M |
| 07/14/2026 | $6.21 | $6.20 (-0.16%) | $6.33 | $6.15 | 478.50 K | $225.02 M |
| 07/13/2026 | $6.45 | $6.06 (-6.05%) | $6.52 | $6.05 | 518.30 K | $219.94 M |
| 07/10/2026 | $6.82 | $6.58 (-3.52%) | $6.83 | $6.43 | 561.40 K | $238.81 M |
| 07/09/2026 | $6.74 | $6.77 (0.45%) | $6.90 | $6.62 | 679.70 K | $245.71 M |
| 07/08/2026 | $6.25 | $6.55 (4.8%) | $6.59 | $6.15 | 817.22 K | $237.73 M |
| 07/07/2026 | $6.68 | $6.44 (-3.59%) | $6.68 | $6.03 | 1.54 M | $233.73 M |
| 07/06/2026 | $6.96 | $6.84 (-1.72%) | $7.18 | $6.83 | 796.33 K | $248.25 M |
| 07/02/2026 | $7.24 | $6.82 (-5.8%) | $7.82 | $6.71 | 1.93 M | $247.53 M |
| 07/01/2026 | $7.54 | $7.27 (-3.58%) | $7.68 | $7.25 | 1.05 M | $263.86 M |
| 06/30/2026 | $6.99 | $7.73 (10.59%) | $7.77 | $6.99 | 1.61 M | $280.55 M |
| 06/29/2026 | $6.76 | $6.85 (1.33%) | $6.98 | $6.37 | 1.04 M | $248.61 M |
| 06/26/2026 | $6.59 | $6.84 (3.79%) | $6.96 | $6.59 | 5.03 M | $248.25 M |
| 06/25/2026 | $6.80 | $6.89 (1.32%) | $7.03 | $6.44 | 1.43 M | $250.07 M |
| 06/24/2026 | $6.80 | $6.63 (-2.5%) | $6.83 | $6.39 | 1.29 M | $240.63 M |
| 06/23/2026 | $6.90 | $6.87 (-0.43%) | $7.27 | $6.81 | 902.50 K | $249.34 M |
| 06/22/2026 | $7.58 | $7.36 (-2.9%) | $7.69 | $7.23 | 925.90 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 |
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.
