MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSIT — GSI Technology
NasdaqGSI Technology
$5.61
+0.15(+2.75%)
- O
- 5.65
- H
- 5.77
- L
- 5.59
- V
- 378.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.61
Period Return+114.12%
Period High$18.15
Period Low$2.58
Avg Daily Volume1.64M
Total Trading Days365
GSIT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.65 | $5.77 | $5.59 | $5.61 | +$0.15 | +2.75% | 378,276 | $5.64 | $5.59 $5.77 |
| Oct 1, 2026 | $5.49 | $5.57 | $5.28 | $5.46 | +$0.02 | +0.28% | 389,252 | $5.43 | $5.28 $5.57 |
| Sep 30, 2026 | $5.54 | $5.54 | $5.41 | $5.45 | $-0.02 | -0.27% | 251,380 | $5.45 | $5.41 $5.54 |
| Sep 29, 2026 | $5.52 | $5.57 | $5.41 | $5.46 | +$0.03 | +0.55% | 327,808 | $5.46 | $5.41 $5.57 |
| Sep 28, 2026 | $5.52 | $5.55 | $5.39 | $5.43 | $-0.18 | -3.21% | 287,535 | $5.46 | $5.39 $5.55 |
| Sep 25, 2026 | $5.56 | $5.67 | $5.53 | $5.61 | +$0.10 | +1.81% | 310,068 | $5.60 | $5.53 $5.67 |
| Sep 24, 2026 | $5.50 | $5.56 | $5.39 | $5.51 | $-0.12 | -2.04% | 332,395 | $5.48 | $5.39 $5.56 |
| Sep 23, 2026 | $5.78 | $5.83 | $5.57 | $5.63 | $-0.24 | -4.01% | 325,082 | $5.63 | $5.57 $5.83 |
| Sep 22, 2026 | $5.58 | $5.87 | $5.56 | $5.86 | +$0.29 | +5.21% | 447,622 | $5.75 | $5.56 $5.87 |
| Sep 21, 2026 | $5.45 | $5.61 | $5.33 | $5.57 | +$0.25 | +4.70% | 543,242 | $5.52 | $5.33 $5.61 |
| Sep 18, 2026 | $5.24 | $5.33 | $5.14 | $5.32 | +$0.10 | +1.92% | 1,234,753 | $5.30 | $5.14 $5.33 |
| Sep 17, 2026 | $5.04 | $5.33 | $5.01 | $5.22 | +$0.42 | +8.64% | 505,935 | $5.23 | $5.01 $5.33 |
| Sep 16, 2026 | $4.99 | $5.00 | $4.75 | $4.81 | $-0.10 | -1.94% | 797,008 | $4.86 | $4.75 $5.00 |
| Sep 15, 2026 | $4.98 | $5.05 | $4.89 | $4.90 | $-0.08 | -1.61% | 565,437 | $4.94 | $4.89 $5.05 |
| Sep 14, 2026 | $4.94 | $5.14 | $4.87 | $4.98 | $-0.13 | -2.54% | 806,127 | $5.01 | $4.87 $5.14 |
| Sep 11, 2026 | $5.48 | $5.50 | $5.09 | $5.11 | $-0.20 | -3.77% | 726,705 | $5.21 | $5.09 $5.50 |
| Sep 10, 2026 | $5.37 | $5.60 | $5.30 | $5.31 | $-0.29 | -5.18% | 407,578 | $5.40 | $5.30 $5.60 |
| Sep 9, 2026 | $5.62 | $5.84 | $5.53 | $5.60 | $-0.03 | -0.53% | 464,834 | $5.64 | $5.53 $5.84 |
| Sep 8, 2026 | $5.46 | $5.65 | $5.44 | $5.63 | +$0.28 | +5.23% | 565,009 | $5.57 | $5.44 $5.65 |
| Sep 4, 2026 | $5.35 | $5.45 | $5.17 | $5.35 | +$0.02 | +0.38% | 657,372 | $5.30 | $5.17 $5.45 |
| Sep 3, 2026 | $5.40 | $5.51 | $5.28 | $5.33 | $-0.01 | -0.19% | 349,205 | $5.36 | $5.28 $5.51 |
| Sep 2, 2026 | $5.39 | $5.44 | $5.28 | $5.34 | +$0.00 | +0.00% | 322,431 | $5.34 | $5.28 $5.44 |
| Sep 1, 2026 | $5.42 | $5.46 | $5.27 | $5.34 | $-0.20 | -3.61% | 313,286 | $5.35 | $5.27 $5.46 |
| Aug 31, 2026 | $5.70 | $5.82 | $5.52 | $5.54 | $-0.16 | -2.81% | 394,174 | $5.60 | $5.52 $5.82 |
| Aug 28, 2026 | $5.87 | $5.91 | $5.68 | $5.70 | $-0.24 | -4.04% | 398,175 | $5.76 | $5.68 $5.91 |
| Aug 27, 2026 | $6.08 | $6.17 | $5.87 | $5.94 | +$0.11 | +1.89% | 285,225 | $5.97 | $5.87 $6.17 |
| Aug 26, 2026 | $5.89 | $6.02 | $5.79 | $5.83 | $-0.13 | -2.18% | 244,494 | $5.85 | $5.79 $6.02 |
| Aug 25, 2026 | $5.74 | $5.97 | $5.73 | $5.96 | +$0.24 | +4.20% | 335,654 | $5.92 | $5.73 $5.97 |
| Aug 24, 2026 | $5.84 | $5.89 | $5.63 | $5.72 | $-0.27 | -4.51% | 369,276 | $5.75 | $5.63 $5.89 |
| Aug 21, 2026 | $6.08 | $6.17 | $5.81 | $5.99 | +$0.04 | +0.67% | 458,519 | $5.99 | $5.81 $6.17 |