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 (%)
Jul 30, 2021 5.270 5.650 5.250 5.490 129,990 +0.13(+2.43%)
Jul 29, 2021 5.160 5.420 5.110 5.360 42,982 +0.19(+3.68%)
Jul 28, 2021 5.210 5.290 5.110 5.170 34,252 -0.03(-0.58%)
Jul 27, 2021 5.330 5.330 5.080 5.200 205,209 -0.15(-2.80%)
Jul 26, 2021 5.480 5.490 5.350 5.350 36,257 -0.13(-2.37%)
Jul 23, 2021 5.540 5.560 5.480 5.480 37,900 -0.01(-0.18%)
Jul 22, 2021 5.500 5.560 5.480 5.490 28,499 +0.01(+0.18%)
Jul 21, 2021 5.470 5.549 5.420 5.480 71,427 +0.06(+1.11%)
Jul 20, 2021 5.260 5.475 5.220 5.420 86,963 +0.23(+4.43%)
Jul 19, 2021 5.090 5.230 5.080 5.190 78,720 +0.06(+1.17%)
Jul 16, 2021 5.300 5.338 5.090 5.130 46,517 -0.18(-3.39%)
Jul 15, 2021 5.210 5.350 5.210 5.310 46,485 +0.10(+1.92%)
Jul 14, 2021 5.210 5.250 5.140 5.210 51,342 +0.06(+1.17%)
Jul 13, 2021 5.210 5.230 5.140 5.150 67,948 -0.06(-1.15%)
Jul 12, 2021 5.340 5.400 5.170 5.210 35,909 -0.14(-2.62%)
Jul 09, 2021 5.190 5.375 5.150 5.350 60,253 +0.19(+3.68%)
Jul 08, 2021 5.080 5.180 5.000 5.160 69,567 +0.01(+0.19%)
Jul 07, 2021 5.340 5.340 5.120 5.150 102,078 -0.22(-4.10%)
Jul 06, 2021 5.400 5.500 5.320 5.370 86,282 -0.02(-0.37%)
Jul 02, 2021 5.510 5.510 5.360 5.390 34,697 -0.08(-1.46%)
Jul 01, 2021 5.610 5.640 5.420 5.470 105,515 -0.15(-2.67%)
Jun 30, 2021 5.700 5.700 5.530 5.620 104,632 -0.08(-1.40%)
Jun 29, 2021 5.800 5.973 5.670 5.700 63,741 -0.13(-2.23%)
Jun 28, 2021 5.820 5.970 5.750 5.830 87,071 +0.02(+0.34%)
Jun 25, 2021 5.680 5.810 5.620 5.810 2,088,650 +0.11(+1.93%)
Jun 24, 2021 5.540 5.700 5.485 5.700 191,008 +0.19(+3.45%)
Jun 23, 2021 5.380 5.545 5.310 5.510 207,628 +0.13(+2.42%)
Jun 22, 2021 5.440 5.480 5.350 5.380 149,177 -0.01(-0.19%)
Jun 21, 2021 5.410 5.450 5.340 5.390 182,292 -0.02(-0.37%)
Jun 18, 2021 5.780 5.780 5.360 5.410 248,472 -0.28(-4.92%)
Jun 17, 2021 5.820 5.820 5.577 5.690 145,137 +0.04(+0.71%)
Jun 16, 2021 5.760 5.820 5.580 5.650 156,700 -0.08(-1.40%)
Jun 15, 2021 5.770 5.790 5.660 5.730 97,668 -0.03(-0.52%)
Jun 14, 2021 5.830 5.879 5.610 5.760 207,752 -0.10(-1.71%)
Jun 11, 2021 6.020 6.125 5.830 5.860 50,644 -0.17(-2.82%)
Jun 10, 2021 6.120 6.220 6.010 6.030 76,417 -0.09(-1.47%)
Jun 09, 2021 6.130 6.290 5.910 6.120 81,944 +0.19(+3.20%)
Jun 08, 2021 6.100 6.100 5.830 5.930 52,129 +0.07(+1.19%)
Jun 07, 2021 6.030 6.100 5.830 5.860 140,692 -0.20(-3.30%)
Jun 04, 2021 6.090 6.265 6.040 6.060 76,526 -0.05(-0.82%)
Jun 03, 2021 6.315 6.315 5.980 6.110 84,610 -0.02(-0.33%)
Jun 02, 2021 6.300 6.300 6.090 6.130 58,963 -0.12(-1.92%)
Jun 01, 2021 6.370 6.380 6.220 6.250 41,437 +0.00(+0.00%)
May 28, 2021 6.390 6.400 6.240 6.250 71,217 -0.06(-0.95%)
May 27, 2021 6.575 6.575 6.300 6.310 69,693 +0.01(+0.16%)
May 26, 2021 6.460 6.540 6.300 6.300 80,167 -0.17(-2.63%)
May 25, 2021 6.460 6.560 6.425 6.470 92,559 +0.00(+0.00%)
May 24, 2021 6.350 6.500 6.309 6.470 88,180 +0.12(+1.89%)
May 21, 2021 5.990 6.430 5.880 6.350 113,531 +0.43(+7.26%)
May 20, 2021 6.000 6.000 5.830 5.920 64,852 -0.06(-1.00%)
May 19, 2021 5.800 6.000 5.800 5.980 74,288 +0.15(+2.49%)
May 18, 2021 5.830 5.920 5.800 5.835 67,819 -0.04(-0.77%)
May 17, 2021 5.980 6.000 5.840 5.880 70,523 -0.03(-0.51%)
May 14, 2021 5.820 5.960 5.750 5.910 75,115 +0.12(+2.07%)
May 13, 2021 5.970 6.067 5.750 5.790 142,010 -0.11(-1.86%)
May 12, 2021 5.790 6.005 5.680 5.900 100,374 +0.06(+1.03%)
May 11, 2021 5.700 5.970 5.600 5.840 80,975 +0.08(+1.39%)
May 10, 2021 5.860 5.865 5.700 5.760 106,799 -0.12(-2.04%)
May 07, 2021 5.900 6.140 5.850 5.880 131,205 -0.10(-1.67%)
May 06, 2021 5.930 5.990 5.750 5.980 103,124 +0.23(+4.00%)
May 05, 2021 5.830 5.850 5.650 5.750 105,806 -0.01(-0.17%)
May 04, 2021 5.930 5.950 5.730 5.760 127,727 -0.23(-3.84%)
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.