Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gsi Technology Inc (NQ: GSIT )

3.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 3.780 3.890 3.670 3.740 111,145 +0.02(+0.54%)
Apr 23, 2024 3.560 3.840 3.560 3.720 149,104 +0.19(+5.38%)
Apr 22, 2024 3.490 3.589 3.400 3.530 141,293 +0.11(+3.22%)
Apr 19, 2024 3.510 3.600 3.400 3.420 241,674 -0.14(-3.93%)
Apr 18, 2024 3.610 3.714 3.520 3.560 155,326 -0.05(-1.39%)
Apr 17, 2024 3.890 3.930 3.580 3.610 293,973 -0.29(-7.44%)
Apr 16, 2024 3.700 3.930 3.690 3.900 308,432 +0.19(+5.12%)
Apr 15, 2024 4.040 4.040 3.665 3.710 322,123 -0.28(-7.02%)
Apr 12, 2024 3.940 4.160 3.830 3.990 315,241 +0.10(+2.57%)
Apr 11, 2024 3.920 3.995 3.668 3.890 559,198 -0.08(-2.02%)
Apr 10, 2024 4.020 4.420 3.830 3.970 603,142 -0.21(-5.02%)
Apr 09, 2024 5.150 5.160 4.090 4.180 974,938 -1.00(-19.31%)
Apr 08, 2024 5.290 5.410 5.000 5.180 399,593 -0.01(-0.19%)
Apr 05, 2024 5.520 5.600 4.740 5.190 855,169 -0.21(-3.89%)
Apr 04, 2024 5.210 6.020 5.100 5.400 2,140,726 +0.34(+6.72%)
Apr 03, 2024 4.500 5.380 4.330 5.060 1,859,399 +0.44(+9.52%)
Apr 02, 2024 3.400 5.190 3.350 4.620 7,156,143 +1.20(+35.09%)
Apr 01, 2024 3.480 3.570 3.344 3.420 154,243 +0.02(+0.59%)
Mar 28, 2024 3.540 3.650 3.350 3.400 163,856 -0.17(-4.76%)
Mar 27, 2024 3.480 3.615 3.403 3.570 114,721 +0.17(+5.00%)
Mar 26, 2024 3.680 3.700 3.370 3.400 203,137 -0.25(-6.85%)
Mar 25, 2024 3.800 3.870 3.570 3.650 159,131 -0.16(-4.20%)
Mar 22, 2024 3.940 3.960 3.760 3.810 148,369 -0.10(-2.56%)
Mar 21, 2024 3.750 4.010 3.740 3.910 246,897 +0.24(+6.54%)
Mar 20, 2024 3.500 3.790 3.490 3.670 219,741 +0.18(+5.16%)
Mar 19, 2024 3.490 3.590 3.150 3.490 316,261 +0.00(+0.00%)
Mar 18, 2024 3.920 3.970 3.440 3.490 466,766 -0.38(-9.82%)
Mar 15, 2024 3.750 4.070 3.740 3.870 175,393 +0.09(+2.38%)
Mar 14, 2024 4.250 4.250 3.650 3.780 384,243 -0.43(-10.21%)
Mar 13, 2024 4.120 4.250 4.030 4.210 209,140 +0.15(+3.69%)
Mar 12, 2024 4.650 4.650 3.800 4.060 983,841 -0.37(-8.35%)
Mar 11, 2024 4.460 4.800 4.400 4.430 435,461 +0.00(+0.00%)
Mar 08, 2024 4.720 5.100 4.300 4.430 852,653 -0.16(-3.49%)
Mar 07, 2024 4.200 5.210 4.200 4.590 1,659,196 +0.45(+10.87%)
Mar 06, 2024 3.700 4.250 3.592 4.140 649,323 +0.57(+15.97%)
Mar 05, 2024 3.860 3.860 3.460 3.570 308,135 -0.27(-7.03%)
Mar 04, 2024 3.610 3.930 3.260 3.840 621,081 +0.24(+6.67%)
Mar 01, 2024 4.260 4.325 3.190 3.600 1,148,653 -0.56(-13.46%)
Feb 29, 2024 3.650 5.400 3.627 4.160 3,299,731 +0.54(+14.92%)
Feb 28, 2024 3.620 3.830 3.324 3.620 939,220 +0.20(+5.85%)
Feb 27, 2024 2.670 3.550 2.670 3.420 1,407,819 +0.74(+27.61%)
Feb 26, 2024 2.450 2.700 2.430 2.680 281,218 +0.26(+10.74%)
Feb 23, 2024 2.500 2.510 2.281 2.420 188,190 -0.08(-3.39%)
Feb 22, 2024 2.550 2.640 2.490 2.505 173,346 -0.06(-2.53%)
Feb 21, 2024 2.590 2.600 2.488 2.570 102,410 -0.04(-1.53%)
Feb 20, 2024 2.620 2.640 2.450 2.610 199,994 +0.07(+2.76%)
Feb 16, 2024 2.540 2.645 2.470 2.540 196,908 -0.03(-1.17%)
Feb 15, 2024 2.680 2.680 2.450 2.570 202,665 -0.03(-1.15%)
Feb 14, 2024 2.520 2.680 2.460 2.600 201,075 +0.18(+7.44%)
Feb 13, 2024 2.500 2.570 2.328 2.420 372,309 -0.13(-5.10%)
Feb 12, 2024 2.350 2.650 2.340 2.550 632,142 +0.21(+8.97%)
Feb 09, 2024 2.250 2.380 2.200 2.340 306,256 +0.12(+5.41%)
Feb 08, 2024 2.200 2.270 2.141 2.220 134,328 -0.02(-0.89%)
Feb 07, 2024 2.170 2.260 2.110 2.240 301,829 +0.13(+6.16%)
Feb 06, 2024 2.100 2.130 2.040 2.110 144,560 -0.01(-0.47%)
Feb 05, 2024 2.130 2.170 2.020 2.120 156,992 +0.00(+0.00%)
Feb 02, 2024 2.100 2.120 2.030 2.120 150,329 +0.03(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.