5 DAY PERFORMANCE
+80.67%
1 MONTH PERFORMANCE
+45.08%
3 MONTH PERFORMANCE
+14.64%
6 MONTH PERFORMANCE
+49.06%
YEAR-TO-DATE PERFORMANCE
+39.94%
1 YEAR PERFORMANCE
+137.43%
GSI Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.45 | $5.56 (2.02%) | $5.58 | $5.33 | 195.21 K | |
| 09/18/2026 | $5.24 | $5.32 (1.53%) | $5.33 | $5.14 | 1.23 M | $198.68 M |
| 09/17/2026 | $5.04 | $5.22 (3.57%) | $5.33 | $5.01 | 505.94 K | $194.95 M |
| 09/16/2026 | $4.99 | $4.81 (-3.61%) | $5.00 | $4.75 | 797.01 K | $179.63 M |
| 09/15/2026 | $4.98 | $4.90 (-1.61%) | $5.05 | $4.89 | 566.91 K | $183.00 M |
| 09/14/2026 | $4.94 | $4.98 (0.81%) | $5.14 | $4.87 | 806.76 K | $185.98 M |
| 09/11/2026 | $5.48 | $5.11 (-6.75%) | $5.50 | $5.09 | 726.71 K | $190.84 M |
| 09/10/2026 | $5.37 | $5.31 (-1.12%) | $5.60 | $5.30 | 407.58 K | $198.31 M |
| 09/09/2026 | $5.62 | $5.60 (-0.36%) | $5.84 | $5.53 | 464.83 K | $209.14 M |
| 09/08/2026 | $5.46 | $5.63 (3.11%) | $5.65 | $5.44 | 565.01 K | $210.26 M |
| 09/04/2026 | $5.35 | $5.35 (0%) | $5.45 | $5.17 | 657.40 K | $199.80 M |
| 09/03/2026 | $5.40 | $5.33 (-1.3%) | $5.51 | $5.28 | 349.20 K | $199.05 M |
| 09/02/2026 | $5.39 | $5.34 (-0.93%) | $5.44 | $5.28 | 323.62 K | $199.43 M |
| 09/01/2026 | $5.42 | $5.34 (-1.48%) | $5.46 | $5.27 | 313.29 K | $199.43 M |
| 08/31/2026 | $5.70 | $5.54 (-2.81%) | $5.82 | $5.52 | 394.17 K | $206.90 M |
| 08/28/2026 | $5.87 | $5.70 (-2.9%) | $5.91 | $5.68 | 398.18 K | $212.87 M |
| 08/27/2026 | $6.08 | $5.94 (-2.3%) | $6.17 | $5.87 | 285.23 K | $221.84 M |
| 08/26/2026 | $5.89 | $5.83 (-1.02%) | $6.02 | $5.79 | 244.49 K | $217.73 M |
| 08/25/2026 | $5.74 | $5.96 (3.83%) | $5.97 | $5.73 | 335.65 K | $222.58 M |
| 08/24/2026 | $5.84 | $5.72 (-2.05%) | $5.89 | $5.63 | 369.28 K | $213.62 M |
| 08/21/2026 | $6.08 | $5.99 (-1.48%) | $6.17 | $5.81 | 458.52 K | $223.70 M |
| 08/20/2026 | $5.94 | $5.95 (0.17%) | $5.96 | $5.70 | 525.90 K | $222.21 M |
| 08/19/2026 | $6.36 | $5.97 (-6.13%) | $6.41 | $5.96 | 543.19 K | $222.96 M |
| 08/18/2026 | $6.46 | $6.32 (-2.17%) | $6.62 | $6.22 | 478.31 K | $236.03 M |
| 08/17/2026 | $7.01 | $6.78 (-3.28%) | $7.10 | $6.71 | 467.73 K | $253.21 M |
| 08/14/2026 | $6.73 | $7.03 (4.46%) | $7.24 | $6.70 | 583.16 K | $262.54 M |
| 08/13/2026 | $6.56 | $6.76 (3.05%) | $6.89 | $6.56 | 593.50 K | $252.46 M |
| 08/12/2026 | $6.79 | $6.64 (-2.21%) | $6.87 | $6.56 | 424.07 K | $247.98 M |
| 08/11/2026 | $6.70 | $6.59 (-1.64%) | $6.74 | $6.43 | 397.70 K | $246.11 M |
| 08/10/2026 | $6.71 | $6.64 (-1.04%) | $6.85 | $6.58 | 406.11 K | $247.98 M |
| 08/07/2026 | $6.74 | $6.72 (-0.3%) | $6.97 | $6.61 | 462.75 K | $250.97 M |
| 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 |
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.
