Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsi Technology Inc (NQ: GSIT )

2.810 -0.020 (-0.71%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 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 (%)
Jan 29, 2021 7.320 7.690 6.900 7.180 231,700 -0.52(-6.75%)
Jan 28, 2021 7.250 7.780 7.200 7.700 152,204 +0.45(+6.21%)
Jan 27, 2021 7.260 7.650 6.950 7.250 93,595 -0.09(-1.23%)
Jan 26, 2021 7.630 7.630 7.300 7.340 39,499 -0.28(-3.67%)
Jan 25, 2021 7.800 7.800 7.380 7.620 61,644 -0.27(-3.42%)
Jan 22, 2021 7.440 7.940 7.425 7.890 57,900 +0.30(+3.95%)
Jan 21, 2021 7.980 7.990 7.350 7.590 95,142 -0.39(-4.89%)
Jan 20, 2021 7.870 8.169 7.760 7.980 97,103 +0.31(+4.04%)
Jan 19, 2021 7.730 7.848 7.610 7.670 54,277 +0.10(+1.32%)
Jan 15, 2021 7.560 7.706 7.480 7.570 125,200 -0.10(-1.30%)
Jan 14, 2021 7.520 7.900 7.520 7.670 48,244 +0.08(+1.05%)
Jan 13, 2021 8.080 8.150 7.350 7.590 121,797 -0.56(-6.87%)
Jan 12, 2021 8.030 8.300 7.820 8.150 85,964 +0.19(+2.39%)
Jan 11, 2021 7.800 8.000 7.800 7.960 65,397 +0.08(+1.02%)
Jan 08, 2021 8.230 8.230 7.720 7.880 54,700 -0.30(-3.67%)
Jan 07, 2021 8.060 8.246 7.972 8.180 53,809 +0.04(+0.49%)
Jan 06, 2021 7.980 8.300 7.851 8.140 88,867 +0.23(+2.91%)
Jan 05, 2021 7.460 8.299 7.404 7.910 149,891 +0.47(+6.32%)
Jan 04, 2021 7.530 7.890 7.300 7.440 114,299 +0.04(+0.54%)
Dec 31, 2020 7.400 7.400 7.400 55,538 +0.01(+0.14%)
Dec 30, 2020 7.708 7.720 7.350 7.390 55,538 -0.16(-2.12%)
Dec 29, 2020 7.570 7.720 7.450 7.550 71,479 +0.04(+0.53%)
Dec 28, 2020 7.500 7.550 6.960 7.510 62,840 +0.19(+2.60%)
Dec 24, 2020 7.600 7.600 7.320 7.320 24,200 -0.20(-2.66%)
Dec 23, 2020 7.210 7.600 7.180 7.520 155,951 +0.34(+4.74%)
Dec 22, 2020 7.500 7.520 7.150 7.180 59,475 -0.20(-2.71%)
Dec 21, 2020 7.200 7.400 7.200 7.380 107,579 +0.13(+1.79%)
Dec 18, 2020 7.460 7.655 7.250 7.250 93,800 -0.15(-2.03%)
Dec 17, 2020 7.340 7.500 7.250 7.400 46,303 +0.07(+0.95%)
Dec 16, 2020 7.580 7.580 7.300 7.330 42,851 -0.24(-3.17%)
Dec 15, 2020 7.500 7.680 7.350 7.570 30,000 +0.18(+2.44%)
Dec 14, 2020 7.250 7.670 7.250 7.390 52,767 +0.15(+2.07%)
Dec 11, 2020 7.280 7.305 7.033 7.240 23,600 -0.04(-0.55%)
Dec 10, 2020 7.260 7.430 7.160 7.280 34,937 +0.08(+1.11%)
Dec 09, 2020 7.360 7.360 7.150 7.200 38,395 -0.08(-1.10%)
Dec 08, 2020 7.170 7.480 7.170 7.280 67,955 -0.04(-0.55%)
Dec 07, 2020 7.500 7.500 7.230 7.320 48,653 -0.14(-1.88%)
Dec 04, 2020 7.210 7.480 7.210 7.460 44,200 +0.25(+3.47%)
Dec 03, 2020 7.570 7.740 6.990 7.210 127,557 -0.45(-5.87%)
Dec 02, 2020 6.940 7.700 6.894 7.660 222,350 +0.80(+11.66%)
Dec 01, 2020 6.890 7.050 6.710 6.860 104,422 +0.22(+3.31%)
Nov 30, 2020 6.850 6.950 6.550 6.640 103,911 -0.21(-3.07%)
Nov 27, 2020 6.220 6.970 6.000 6.850 279,400 +1.01(+17.29%)
Nov 25, 2020 5.800 5.860 5.680 5.840 33,600 +0.02(+0.34%)
Nov 24, 2020 5.530 5.840 5.530 5.820 48,005 +0.13(+2.28%)
Nov 23, 2020 5.710 5.770 5.540 5.690 57,213 +0.16(+2.89%)
Nov 20, 2020 5.760 5.936 5.460 5.530 99,000 -0.31(-5.31%)
Nov 19, 2020 5.950 5.970 5.810 5.840 22,543 -0.11(-1.85%)
Nov 18, 2020 6.170 6.185 5.950 5.950 37,078 -0.20(-3.25%)
Nov 17, 2020 6.370 6.387 6.000 6.150 50,874 -0.19(-3.00%)
Nov 16, 2020 6.180 6.550 6.180 6.340 46,515 +0.13(+2.09%)
Nov 13, 2020 5.980 6.230 5.980 6.210 14,500 +0.25(+4.19%)
Nov 12, 2020 6.170 6.180 5.900 5.960 14,974 -0.31(-4.94%)
Nov 11, 2020 6.080 6.440 6.040 6.270 50,413 +0.32(+5.38%)
Nov 10, 2020 5.610 6.280 5.530 5.950 69,795 +0.45(+8.18%)
Nov 09, 2020 5.285 5.810 5.285 5.500 96,362 +0.25(+4.76%)
Nov 06, 2020 5.770 5.815 5.210 5.250 41,100 -0.45(-7.89%)
Nov 05, 2020 5.550 5.840 5.450 5.700 152,651 +0.14(+2.52%)
Nov 04, 2020 5.730 5.925 5.410 5.560 73,728 -0.29(-4.96%)
Nov 03, 2020 6.310 6.400 5.750 5.850 110,007 -0.33(-5.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.