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
Markets:
Overview
News
Currencies
International
Treasuries

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

5.600 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 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 10, 2026 5.650 5.830 5.585 5.600 410,140 +0.02(+0.36%)
Apr 09, 2026 5.440 5.830 5.440 5.580 581,563 +0.14(+2.57%)
Apr 08, 2026 5.490 5.740 5.410 5.440 710,931 +0.28(+5.43%)
Apr 07, 2026 5.390 5.400 5.140 5.160 461,310 -0.27(-4.97%)
Apr 06, 2026 5.470 5.610 5.220 5.430 562,281 -0.01(-0.18%)
Apr 02, 2026 5.020 5.540 5.020 5.440 438,807 +0.17(+3.23%)
Apr 01, 2026 5.280 5.430 5.200 5.270 517,493 +0.13(+2.53%)
Mar 31, 2026 4.860 5.170 4.820 5.140 539,642 +0.35(+7.31%)
Mar 30, 2026 5.300 5.372 4.640 4.790 881,704 -0.48(-9.11%)
Mar 27, 2026 5.770 5.910 5.140 5.270 1,359,912 -0.61(-10.37%)
Mar 26, 2026 6.160 6.360 5.770 5.880 859,057 -0.42(-6.67%)
Mar 25, 2026 6.030 6.380 6.000 6.300 766,337 +0.34(+5.70%)
Mar 24, 2026 5.890 6.030 5.700 5.960 540,816 -0.01(-0.17%)
Mar 23, 2026 5.820 6.120 5.700 5.970 924,725 +0.14(+2.40%)
Mar 20, 2026 6.150 6.205 5.665 5.830 1,265,974 -0.40(-6.42%)
Mar 19, 2026 5.780 6.320 5.500 6.230 2,091,311 +0.31(+5.15%)
Mar 18, 2026 7.970 8.030 5.900 5.925 3,974,253 -2.56(-30.17%)
Mar 17, 2026 9.550 10.09 8.440 8.485 1,985,069 -1.29(-13.15%)
Mar 16, 2026 8.770 10.11 8.770 9.770 2,232,474 +1.26(+14.81%)
Mar 13, 2026 8.190 9.050 8.190 8.510 1,175,902 +0.32(+3.91%)
Mar 12, 2026 8.450 9.020 8.150 8.190 852,433 -0.41(-4.77%)
Mar 11, 2026 8.550 8.745 8.316 8.600 429,549 +0.00(+0.00%)
Mar 10, 2026 8.595 9.040 8.500 8.600 560,037 -0.09(-1.04%)
Mar 09, 2026 7.770 8.690 7.710 8.690 513,356 +0.75(+9.45%)
Mar 06, 2026 7.810 8.350 7.810 7.940 490,339 -0.22(-2.70%)
Mar 05, 2026 8.220 8.410 8.000 8.160 427,186 -0.13(-1.57%)
Mar 04, 2026 8.170 8.343 7.990 8.290 427,655 +0.25(+3.11%)
Mar 03, 2026 8.230 8.518 8.000 8.040 684,925 -0.65(-7.48%)
Mar 02, 2026 7.910 9.050 7.810 8.690 1,486,830 +0.53(+6.50%)
Feb 27, 2026 7.900 8.400 7.803 8.160 791,527 -0.01(-0.12%)
Feb 26, 2026 7.590 8.330 7.430 8.170 1,392,040 +0.40(+5.15%)
Feb 25, 2026 6.770 7.840 6.765 7.770 1,139,494 +1.00(+14.77%)
Feb 24, 2026 6.330 6.888 6.330 6.770 488,859 +0.32(+4.96%)
Feb 23, 2026 6.500 6.590 6.300 6.450 312,125 -0.14(-2.12%)
Feb 20, 2026 6.750 7.015 6.490 6.590 433,047 -0.21(-3.09%)
Feb 19, 2026 6.900 6.990 6.650 6.800 455,639 -0.17(-2.44%)
Feb 18, 2026 6.880 7.310 6.650 6.970 1,071,629 +0.40(+6.09%)
Feb 17, 2026 6.100 6.680 5.900 6.570 613,067 +0.43(+7.00%)
Feb 13, 2026 5.860 6.330 5.840 6.140 464,976 +0.24(+4.07%)
Feb 12, 2026 6.210 6.280 5.830 5.900 581,448 -0.27(-4.38%)
Feb 11, 2026 6.270 6.400 6.030 6.170 463,517 -0.02(-0.32%)
Feb 10, 2026 6.370 6.500 6.156 6.190 432,835 -0.18(-2.83%)
Feb 09, 2026 6.600 6.615 6.200 6.370 770,526 -0.22(-3.34%)
Feb 06, 2026 6.220 6.850 6.120 6.590 1,060,138 +0.49(+8.03%)
Feb 05, 2026 6.390 6.560 6.000 6.100 1,229,715 -0.42(-6.37%)
Feb 04, 2026 7.640 7.652 6.230 6.515 2,345,512 -1.08(-14.28%)
Feb 03, 2026 7.320 7.740 7.170 7.600 1,313,050 +0.37(+5.12%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.