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 )

2.790 +0.070 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 6.680 6.870 6.650 6.690 75,568 +0.02(+0.30%)
Mar 30, 2021 7.130 7.130 6.650 6.670 69,819 -0.26(-3.75%)
Mar 29, 2021 6.980 7.130 6.880 6.930 61,671 -0.05(-0.72%)
Mar 26, 2021 6.940 7.050 6.860 6.980 67,500 +0.14(+2.05%)
Mar 25, 2021 7.010 7.190 6.620 6.840 178,440 -0.24(-3.39%)
Mar 24, 2021 7.200 7.380 7.060 7.080 66,993 -0.07(-0.98%)
Mar 23, 2021 7.400 7.410 7.070 7.150 94,541 -0.23(-3.12%)
Mar 22, 2021 7.540 7.549 7.300 7.380 71,123 -0.18(-2.38%)
Mar 19, 2021 7.670 7.800 7.510 7.560 206,400 -0.19(-2.45%)
Mar 18, 2021 7.640 7.939 7.500 7.750 173,295 +0.32(+4.31%)
Mar 17, 2021 6.910 7.490 6.810 7.430 153,592 +0.48(+6.91%)
Mar 16, 2021 7.140 7.140 6.910 6.950 78,554 -0.13(-1.84%)
Mar 15, 2021 7.200 7.200 6.950 7.080 165,003 -0.08(-1.12%)
Mar 12, 2021 7.350 7.450 7.120 7.160 139,300 -0.21(-2.85%)
Mar 11, 2021 7.400 7.500 7.250 7.370 98,194 +0.20(+2.79%)
Mar 10, 2021 7.330 7.540 7.140 7.170 79,270 -0.16(-2.18%)
Mar 09, 2021 6.950 7.460 6.950 7.330 113,816 +0.41(+5.92%)
Mar 08, 2021 7.200 7.362 6.860 6.920 97,146 -0.25(-3.49%)
Mar 05, 2021 7.120 7.340 6.816 7.170 125,000 +0.06(+0.84%)
Mar 04, 2021 7.700 7.700 7.090 7.110 220,358 -0.70(-8.96%)
Mar 03, 2021 7.820 7.950 7.525 7.810 81,765 +0.16(+2.09%)
Mar 02, 2021 7.610 7.780 7.530 7.650 62,560 -0.02(-0.26%)
Mar 01, 2021 7.595 7.769 7.440 7.670 117,008 +0.33(+4.50%)
Feb 26, 2021 7.760 7.774 7.340 7.340 72,700 -0.30(-3.93%)
Feb 25, 2021 7.610 7.790 7.460 7.640 142,639 +0.08(+1.06%)
Feb 24, 2021 7.760 7.760 7.500 7.560 75,590 -0.22(-2.83%)
Feb 23, 2021 7.600 7.850 7.320 7.780 158,950 -0.03(-0.38%)
Feb 22, 2021 7.840 8.020 7.590 7.810 113,092 -0.05(-0.64%)
Feb 19, 2021 7.690 7.870 7.540 7.860 103,800 +0.19(+2.48%)
Feb 18, 2021 7.750 7.850 7.650 7.670 70,432 +0.01(+0.13%)
Feb 17, 2021 7.995 7.995 7.520 7.660 68,375 -0.10(-1.29%)
Feb 16, 2021 7.950 8.040 7.710 7.760 133,760 -0.09(-1.15%)
Feb 12, 2021 7.890 7.960 7.620 7.850 72,700 -0.16(-2.00%)
Feb 11, 2021 7.650 8.230 7.650 8.010 265,433 +0.37(+4.84%)
Feb 10, 2021 7.600 7.680 7.420 7.640 102,319 +0.05(+0.66%)
Feb 09, 2021 7.470 7.740 7.400 7.590 159,907 +0.08(+1.07%)
Feb 08, 2021 7.370 7.740 7.370 7.510 193,223 +0.13(+1.76%)
Feb 05, 2021 7.320 7.400 7.030 7.380 117,700 +0.11(+1.51%)
Feb 04, 2021 6.980 7.300 6.910 7.270 64,419 +0.27(+3.86%)
Feb 03, 2021 7.390 7.390 6.890 7.000 153,807 -0.38(-5.15%)
Feb 02, 2021 7.560 7.560 7.200 7.380 153,764 -0.15(-1.99%)
Feb 01, 2021 7.480 7.582 7.290 7.530 146,818 +0.35(+4.87%)
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%)
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.