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)

2.870 -0.130 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2025 2.980 3.050 2.850 2.870 196,041 -0.13(-4.33%)
Apr 24, 2025 2.740 3.037 2.667 3.000 253,648 +0.26(+9.49%)
Apr 23, 2025 2.700 2.760 2.664 2.740 71,122 +0.12(+4.58%)
Apr 22, 2025 2.580 2.750 2.580 2.620 143,858 +0.03(+1.16%)
Apr 21, 2025 2.590 2.670 2.500 2.590 177,274 -0.02(-0.77%)
Apr 17, 2025 2.740 2.740 2.581 2.610 95,749 -0.13(-4.74%)
Apr 16, 2025 2.770 2.840 2.650 2.740 152,449 -0.07(-2.49%)
Apr 15, 2025 2.770 2.846 2.735 2.810 166,766 +0.04(+1.44%)
Apr 14, 2025 2.660 2.800 2.525 2.770 290,851 +0.17(+6.54%)
Apr 11, 2025 2.540 2.600 2.380 2.600 244,184 +0.10(+3.79%)
Apr 10, 2025 2.290 2.530 2.190 2.505 247,130 +0.15(+6.14%)
Apr 09, 2025 2.180 2.550 2.040 2.360 319,018 +0.19(+8.76%)
Apr 08, 2025 2.000 2.180 1.990 2.170 236,572 +0.17(+8.77%)
Apr 07, 2025 1.680 2.005 1.620 1.995 271,164 +0.20(+10.83%)
Apr 04, 2025 1.900 1.945 1.780 1.800 186,021 -0.18(-9.09%)
Apr 03, 2025 1.980 2.025 1.900 1.980 181,499 -0.12(-5.71%)
Apr 02, 2025 2.030 2.183 2.030 2.100 76,362 +0.02(+0.96%)
Apr 01, 2025 2.050 2.130 2.034 2.080 54,427 +0.05(+2.46%)
Mar 31, 2025 2.050 2.090 1.900 2.030 144,396 -0.11(-5.14%)
Mar 28, 2025 2.210 2.210 2.030 2.140 168,689 -0.05(-2.28%)
Mar 27, 2025 2.260 2.280 2.170 2.190 140,215 -0.06(-2.67%)
Mar 26, 2025 2.370 2.400 2.250 2.250 99,294 -0.12(-5.06%)
Mar 25, 2025 2.500 2.500 2.360 2.370 124,984 -0.11(-4.44%)
Mar 24, 2025 2.480 2.536 2.430 2.480 128,882 +0.01(+0.40%)
Mar 21, 2025 2.470 2.525 2.440 2.470 75,072 -0.04(-1.59%)
Mar 20, 2025 2.600 2.640 2.480 2.510 105,122 -0.16(-5.99%)
Mar 19, 2025 2.560 2.680 2.560 2.670 52,246 +0.11(+4.30%)
Mar 18, 2025 2.650 2.670 2.550 2.560 47,645 -0.12(-4.48%)
Mar 17, 2025 2.600 2.760 2.600 2.680 121,053 +0.08(+3.08%)
Mar 14, 2025 2.440 2.615 2.440 2.600 117,300 +0.21(+8.79%)
Mar 13, 2025 2.440 2.470 2.370 2.390 135,807 -0.02(-0.83%)
Mar 12, 2025 2.390 2.480 2.360 2.410 101,351 +0.04(+1.69%)
Mar 11, 2025 2.360 2.429 2.300 2.370 125,952 +0.01(+0.42%)
Mar 10, 2025 2.510 2.530 2.300 2.360 186,448 -0.20(-7.81%)
Mar 07, 2025 2.550 2.670 2.420 2.560 253,200 -0.02(-0.78%)
Mar 06, 2025 2.660 2.730 2.560 2.580 111,879 -0.12(-4.44%)
Mar 05, 2025 2.630 2.710 2.560 2.700 106,221 +0.10(+3.85%)
Mar 04, 2025 2.650 2.690 2.550 2.600 269,721 -0.06(-2.26%)
Mar 03, 2025 2.870 2.900 2.650 2.660 223,436 -0.20(-6.99%)
Feb 28, 2025 2.850 2.960 2.750 2.860 128,364 +0.06(+2.14%)
Feb 27, 2025 3.020 3.105 2.780 2.800 134,230 -0.21(-6.98%)
Feb 26, 2025 3.010 3.100 2.960 3.010 104,439 +0.02(+0.67%)
Feb 25, 2025 3.150 3.150 2.920 2.990 305,917 -0.15(-4.78%)
Feb 24, 2025 3.360 3.366 3.140 3.140 194,533 -0.25(-7.37%)
Feb 21, 2025 3.650 3.700 3.381 3.390 239,879 -0.26(-7.12%)
Feb 20, 2025 3.650 3.680 3.480 3.650 124,971 -0.01(-0.27%)
Feb 19, 2025 3.500 3.740 3.400 3.660 372,863 +0.24(+7.02%)
Feb 18, 2025 3.580 3.670 3.340 3.420 377,604 -0.04(-1.16%)
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%)
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.