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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.410 +0.020 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 3.400 3.480 3.320 3.410 143,288 +0.02(+0.59%)
Sep 16, 2025 3.430 3.470 3.233 3.390 81,043 -0.03(-0.88%)
Sep 15, 2025 3.380 3.470 3.380 3.420 152,352 +0.05(+1.48%)
Sep 12, 2025 3.330 3.390 3.236 3.370 124,450 +0.05(+1.51%)
Sep 11, 2025 3.010 3.325 3.010 3.320 146,387 +0.31(+10.30%)
Sep 10, 2025 3.100 3.110 2.970 3.010 155,424 -0.04(-1.31%)
Sep 09, 2025 2.930 3.060 2.920 3.050 105,365 +0.11(+3.74%)
Sep 08, 2025 2.920 2.960 2.890 2.940 134,190 +0.01(+0.34%)
Sep 05, 2025 2.970 3.000 2.860 2.930 65,492 +0.00(+0.00%)
Sep 04, 2025 2.910 2.930 2.820 2.930 73,736 +0.02(+0.69%)
Sep 03, 2025 2.940 2.980 2.845 2.910 156,479 -0.02(-0.68%)
Sep 02, 2025 2.870 2.990 2.870 2.930 139,018 -0.01(-0.34%)
Aug 29, 2025 3.090 3.090 2.861 2.940 232,478 -0.14(-4.55%)
Aug 28, 2025 3.050 3.120 3.040 3.080 173,877 +0.07(+2.33%)
Aug 27, 2025 3.220 3.240 3.010 3.010 216,219 -0.19(-5.94%)
Aug 26, 2025 3.000 3.210 3.000 3.200 321,779 +0.18(+5.96%)
Aug 25, 2025 3.150 3.150 3.000 3.020 171,899 -0.09(-2.89%)
Aug 22, 2025 3.060 3.160 3.000 3.110 210,814 +0.07(+2.30%)
Aug 21, 2025 3.000 3.060 2.980 3.040 139,748 +0.00(+0.00%)
Aug 20, 2025 3.140 3.140 2.960 3.040 253,442 -0.10(-3.18%)
Aug 19, 2025 3.150 3.360 3.094 3.140 283,311 -0.01(-0.32%)
Aug 18, 2025 3.120 3.250 3.120 3.150 287,142 -0.04(-1.25%)
Aug 15, 2025 3.280 3.310 3.120 3.190 429,967 +0.05(+1.59%)
Aug 14, 2025 3.180 3.180 3.045 3.140 242,478 -0.06(-1.88%)
Aug 13, 2025 3.320 3.320 3.180 3.200 179,893 -0.09(-2.74%)
Aug 12, 2025 3.120 3.320 3.060 3.290 394,748 +0.16(+5.11%)
Aug 11, 2025 3.300 3.420 3.115 3.130 495,334 -0.17(-5.15%)
Aug 08, 2025 3.340 3.365 3.250 3.300 278,449 -0.01(-0.30%)
Aug 07, 2025 3.450 3.490 3.280 3.310 254,359 -0.19(-5.43%)
Aug 06, 2025 3.540 3.595 3.435 3.500 271,611 -0.05(-1.41%)
Aug 05, 2025 3.980 3.980 3.540 3.550 311,479 -0.41(-10.35%)
Aug 04, 2025 3.800 3.990 3.795 3.960 180,884 +0.21(+5.60%)
Aug 01, 2025 4.240 4.260 3.700 3.750 446,292 -0.60(-13.79%)
Jul 31, 2025 4.370 4.472 4.260 4.350 240,296 +0.00(+0.00%)
Jul 30, 2025 4.360 4.600 4.340 4.350 303,233 +0.01(+0.23%)
Jul 29, 2025 4.580 4.610 4.270 4.340 302,317 -0.24(-5.24%)
Jul 28, 2025 4.760 4.820 4.530 4.580 243,707 -0.11(-2.35%)
Jul 25, 2025 4.750 4.795 4.560 4.690 382,951 -0.17(-3.50%)
Jul 24, 2025 5.150 5.250 4.850 4.860 281,247 -0.29(-5.63%)
Jul 23, 2025 5.370 5.370 5.110 5.150 205,736 -0.24(-4.45%)
Jul 22, 2025 5.500 5.500 5.080 5.390 615,300 -0.10(-1.82%)
Jul 21, 2025 5.750 5.890 5.470 5.490 641,966 -0.25(-4.36%)
Jul 18, 2025 5.370 5.790 5.270 5.740 747,215 +0.39(+7.29%)
Jul 17, 2025 5.120 5.430 5.090 5.350 563,885 +0.23(+4.49%)
Jul 16, 2025 4.930 5.150 4.740 5.120 406,676 +0.14(+2.81%)
Jul 15, 2025 4.640 5.000 4.625 4.980 449,715 +0.41(+8.97%)
Jul 14, 2025 4.550 4.740 4.360 4.570 279,662 -0.05(-1.08%)
Jul 11, 2025 4.520 4.800 4.450 4.620 348,228 +0.08(+1.76%)
Jul 10, 2025 4.500 4.650 4.380 4.540 360,462 +0.02(+0.44%)
Jul 09, 2025 4.230 4.550 4.150 4.520 388,568 +0.30(+7.11%)
Jul 08, 2025 4.120 4.300 3.930 4.220 446,103 +0.12(+2.93%)
Jul 07, 2025 3.520 4.110 3.510 4.100 953,540 +0.56(+15.82%)
Jul 03, 2025 3.450 3.550 3.400 3.540 289,599 +0.10(+2.91%)
Jul 02, 2025 3.440 3.480 3.400 3.440 200,940 -0.01(-0.29%)
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 Of Service.
 
 
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.