5 DAY PERFORMANCE
+119.44%
1 MONTH PERFORMANCE
+54.08%
3 MONTH PERFORMANCE
+33.08%
6 MONTH PERFORMANCE
+8.62%
YEAR-TO-DATE PERFORMANCE
+39.94%
1 YEAR PERFORMANCE
-3.23%
GSI Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.54 | $3.17 (-10.45%) | $3.55 | $3.08 | 524.53 K | |
| 11/04/2026 | $3.82 | $3.64 (-4.71%) | $3.92 | $3.58 | 377.09 K | $135.94 M |
| 11/03/2026 | $3.91 | $3.80 (-2.81%) | $4.01 | $3.75 | 426.63 K | $141.91 M |
| 11/02/2026 | $4.01 | $3.84 (-4.24%) | $4.18 | $3.83 | 376.65 K | $143.41 M |
| 10/30/2026 | $4.09 | $3.96 (-3.18%) | $4.11 | $3.86 | 448.70 K | $147.89 M |
| 10/29/2026 | $4.40 | $4.31 (-2.05%) | $4.53 | $4.28 | 378.42 K | $160.96 M |
| 10/28/2026 | $4.44 | $4.50 (1.35%) | $4.52 | $4.32 | 414.57 K | $168.06 M |
| 10/27/2026 | $4.02 | $4.40 (9.45%) | $4.42 | $4.02 | 378.89 K | $164.32 M |
| 10/26/2026 | $3.85 | $3.95 (2.6%) | $4.04 | $3.76 | 299.11 K | $147.52 M |
| 10/23/2026 | $3.83 | $3.86 (0.78%) | $3.93 | $3.81 | 430.83 K | $144.16 M |
| 10/22/2026 | $3.96 | $3.86 (-2.53%) | $4.06 | $3.80 | 341.20 K | $144.16 M |
| 10/21/2026 | $4.11 | $4.11 (0%) | $4.16 | $4.00 | 236.14 K | $153.49 M |
| 10/20/2026 | $4.02 | $4.03 (0.25%) | $4.10 | $3.90 | 304.99 K | $150.50 M |
| 10/19/2026 | $4.16 | $4.06 (-2.4%) | $4.18 | $3.97 | 488.70 K | $151.62 M |
| 10/16/2026 | $4.26 | $4.02 (-5.63%) | $4.26 | $4.01 | 388.18 K | $150.13 M |
| 10/15/2026 | $4.15 | $4.30 (3.61%) | $4.30 | $4.04 | 437.28 K | $160.59 M |
| 10/14/2026 | $4.40 | $4.23 (-3.86%) | $4.41 | $4.06 | 977.93 K | $157.97 M |
| 10/13/2026 | $4.44 | $4.49 (1.13%) | $4.55 | $4.35 | 457.41 K | $167.68 M |
| 10/12/2026 | $4.75 | $4.50 (-5.26%) | $4.77 | $4.42 | 893.46 K | $168.06 M |
| 10/09/2026 | $5.08 | $4.81 (-5.31%) | $5.08 | $4.69 | 681.23 K | $179.63 M |
| 10/08/2026 | $5.30 | $4.93 (-6.98%) | $5.32 | $4.90 | 772.23 K | $184.12 M |
| 10/07/2026 | $5.36 | $5.39 (0.56%) | $5.44 | $5.32 | 268.63 K | $201.29 M |
| 10/06/2026 | $5.72 | $5.58 (-2.45%) | $5.76 | $5.56 | 287.29 K | $208.39 M |
| 10/05/2026 | $5.62 | $5.64 (0.36%) | $5.68 | $5.45 | 378.44 K | $210.63 M |
| 10/02/2026 | $5.65 | $5.61 (-0.71%) | $5.77 | $5.59 | 403.97 K | $209.51 M |
| 10/01/2026 | $5.49 | $5.46 (-0.55%) | $5.57 | $5.28 | 389.25 K | $203.91 M |
| 09/30/2026 | $5.54 | $5.45 (-1.62%) | $5.54 | $5.41 | 251.38 K | $203.54 M |
| 09/29/2026 | $5.52 | $5.46 (-1.09%) | $5.57 | $5.41 | 327.81 K | $203.91 M |
| 09/28/2026 | $5.52 | $5.43 (-1.63%) | $5.55 | $5.39 | 287.54 K | $202.79 M |
| 09/25/2026 | $5.56 | $5.61 (0.9%) | $5.67 | $5.53 | 310.07 K | $209.51 M |
| 09/24/2026 | $5.50 | $5.51 (0.18%) | $5.56 | $5.39 | 332.40 K | $205.78 M |
| 09/23/2026 | $5.78 | $5.63 (-2.6%) | $5.83 | $5.57 | 325.08 K | $210.26 M |
| 09/22/2026 | $5.58 | $5.86 (5.02%) | $5.87 | $5.56 | 447.62 K | $218.85 M |
| 09/21/2026 | $5.45 | $5.57 (2.2%) | $5.61 | $5.33 | 543.24 K | $208.02 M |
| 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 |
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.
