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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.445 +0.055 (+1.62%)

Streaming Delayed Price Updated: 12:24 PM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	73,795	+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	641,970	-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	563,735	+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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	249.19	-2.23 (-0.89%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices