Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSI Technology, Inc. - Common Stock (NQ: GSIT )

3.460 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.450 3.575 3.325 3.460 321,158 +0.05(+1.47%)
Feb 13, 2025 3.410 3.450 3.270 3.410 249,383 +0.08(+2.40%)
Feb 12, 2025 3.110 3.400 3.110 3.330 297,291 +0.15(+4.72%)
Feb 11, 2025 3.170 3.340 3.100 3.180 186,887 +0.01(+0.32%)
Feb 10, 2025 3.150 3.200 3.080 3.170 153,577 +0.05(+1.60%)
Feb 07, 2025 3.240 3.240 3.070 3.120 226,276 -0.03(-0.95%)
Feb 06, 2025 3.120 3.240 3.020 3.150 445,793 +0.04(+1.29%)
Feb 05, 2025 3.060 3.120 2.980 3.110 197,735 +0.10(+3.32%)
Feb 04, 2025 2.920 3.100 2.840 3.010 300,277 +0.17(+5.99%)
Feb 03, 2025 2.760 2.940 2.660 2.840 291,707 +0.04(+1.43%)
Jan 31, 2025 2.860 2.940 2.750 2.800 333,178 -0.12(-4.11%)
Jan 30, 2025 2.900 3.020 2.760 2.920 625,996 +0.11(+3.91%)
Jan 29, 2025 2.970 2.970 2.755 2.810 295,497 -0.10(-3.44%)
Jan 28, 2025 2.900 2.990 2.820 2.910 319,479 +0.05(+1.75%)
Jan 27, 2025 3.120 3.190 2.824 2.860 751,211 -0.35(-10.90%)
Jan 24, 2025 3.680 3.680 3.160 3.210 716,635 -0.43(-11.81%)
Jan 23, 2025 3.500 3.670 3.360 3.640 468,109 +0.09(+2.54%)
Jan 22, 2025 3.500 3.900 3.480 3.550 1,225,317 +0.03(+0.85%)
Jan 21, 2025 3.930 3.958 3.440 3.520 3,086,418 -0.43(-10.89%)
Jan 17, 2025 2.990 4.900 2.900 3.950 87,701,280 +1.20(+43.64%)
Jan 16, 2025 2.830 2.847 2.600 2.750 252,537 -0.05(-1.79%)
Jan 15, 2025 2.790 2.880 2.720 2.800 120,881 +0.07(+2.56%)
Jan 14, 2025 2.770 2.867 2.570 2.730 273,431 -0.03(-1.09%)
Jan 13, 2025 2.910 2.920 2.670 2.760 262,492 -0.20(-6.76%)
Jan 10, 2025 3.000 3.065 2.920 2.960 116,263 -0.10(-3.27%)
Jan 08, 2025 3.340 3.345 3.000 3.060 183,905 -0.37(-10.79%)
Jan 07, 2025 3.480 3.540 3.350 3.430 133,947 -0.05(-1.44%)
Jan 06, 2025 3.590 3.600 3.424 3.480 222,709 -0.02(-0.57%)
Jan 03, 2025 3.250 3.700 3.250 3.500 426,062 +0.24(+7.36%)
Jan 02, 2025 3.000 3.290 2.970 3.260 252,139 +0.23(+7.59%)
Dec 31, 2024 3.030 0 -0.08(-2.57%)
Dec 30, 2024 3.050 3.200 2.930 3.110 206,283 +0.06(+1.97%)
Dec 27, 2024 3.050 3.140 2.960 3.050 99,184 -0.10(-3.17%)
Dec 26, 2024 2.910 3.160 2.910 3.150 185,438 +0.22(+7.51%)
Dec 24, 2024 2.850 2.930 2.750 2.930 73,839 +0.06(+2.09%)
Dec 23, 2024 2.880 2.933 2.820 2.870 104,150 +0.10(+3.61%)
Dec 20, 2024 2.750 2.940 2.730 2.770 131,668 +0.01(+0.36%)
Dec 19, 2024 3.010 3.050 2.709 2.760 155,251 -0.25(-8.31%)
Dec 18, 2024 2.740 3.230 2.730 3.010 522,314 +0.29(+10.66%)
Dec 17, 2024 2.650 2.720 2.550 2.720 176,572 +0.13(+5.02%)
Dec 16, 2024 2.600 2.630 2.540 2.590 142,526 -0.03(-1.15%)
Dec 13, 2024 2.690 2.720 2.596 2.620 119,061 -0.10(-3.68%)
Dec 12, 2024 2.720 2.780 2.681 2.720 99,769 -0.03(-1.09%)
Dec 11, 2024 2.810 2.842 2.680 2.750 118,471 -0.09(-3.17%)
Dec 10, 2024 2.930 2.930 2.710 2.840 120,686 -0.09(-3.07%)
Dec 09, 2024 3.030 3.122 2.880 2.930 149,693 -0.07(-2.33%)
Dec 06, 2024 2.990 3.030 2.910 3.000 136,239 +0.02(+0.67%)
Dec 05, 2024 2.860 3.000 2.850 2.980 117,453 +0.12(+4.20%)
Dec 04, 2024 2.970 3.040 2.835 2.860 155,829 -0.15(-4.98%)
Dec 03, 2024 3.200 3.215 2.960 3.010 123,364 -0.19(-5.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.