GSI Technology, Inc. - Common Stock (GSIT)

Historical Prices For GSI Technology, Inc. - Common Stock (GSIT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.03	2.18	2.03	2.10	76,362	2.10
4/01/2025	2.05	2.13	2.03	2.08	54,427	2.08
3/31/2025	2.05	2.09	1.90	2.03	144,396	2.03
3/28/2025	2.21	2.21	2.03	2.14	168,689	2.14
3/27/2025	2.26	2.28	2.17	2.19	140,215	2.19
3/26/2025	2.37	2.40	2.25	2.25	99,294	2.25
3/25/2025	2.50	2.50	2.36	2.37	124,984	2.37
3/24/2025	2.48	2.54	2.43	2.48	128,882	2.48
3/21/2025	2.47	2.53	2.44	2.47	75,072	2.47
3/20/2025	2.60	2.64	2.48	2.51	105,122	2.51
3/19/2025	2.56	2.68	2.56	2.67	52,246	2.67
3/18/2025	2.65	2.67	2.55	2.56	47,645	2.56
3/17/2025	2.60	2.76	2.60	2.68	121,053	2.68
3/14/2025	2.44	2.62	2.44	2.60	117,300	2.60
3/13/2025	2.44	2.47	2.37	2.39	135,807	2.39
3/12/2025	2.39	2.48	2.36	2.41	101,351	2.41
3/11/2025	2.36	2.43	2.30	2.37	125,952	2.37
3/10/2025	2.51	2.53	2.30	2.36	186,448	2.36
3/07/2025	2.55	2.67	2.42	2.56	253,200	2.56
3/06/2025	2.66	2.73	2.56	2.58	111,879	2.58
3/05/2025	2.63	2.71	2.56	2.70	106,221	2.70
3/04/2025	2.65	2.69	2.55	2.60	269,721	2.60
3/03/2025	2.87	2.90	2.65	2.66	223,436	2.66
2/28/2025	2.85	2.96	2.75	2.86	128,364	2.86
2/27/2025	3.02	3.10	2.78	2.80	134,230	2.80
2/26/2025	3.01	3.10	2.96	3.01	104,439	3.01
2/25/2025	3.15	3.15	2.92	2.99	305,917	2.99
2/24/2025	3.36	3.37	3.14	3.14	194,533	3.14
2/21/2025	3.65	3.70	3.38	3.39	239,879	3.39
2/20/2025	3.65	3.68	3.48	3.65	124,971	3.65
2/19/2025	3.50	3.74	3.40	3.66	372,863	3.66
2/18/2025	3.58	3.67	3.34	3.42	377,604	3.42
2/14/2025	3.45	3.58	3.33	3.46	321,158	3.46
2/13/2025	3.41	3.45	3.27	3.41	249,383	3.41
2/12/2025	3.11	3.40	3.11	3.33	297,291	3.33
2/11/2025	3.17	3.34	3.10	3.18	186,887	3.18
2/10/2025	3.15	3.20	3.08	3.17	153,577	3.17
2/07/2025	3.24	3.24	3.07	3.12	226,276	3.12
2/06/2025	3.12	3.24	3.02	3.15	445,793	3.15
2/05/2025	3.06	3.12	2.98	3.11	197,735	3.11
2/04/2025	2.92	3.10	2.84	3.01	300,277	3.01
2/03/2025	2.76	2.94	2.66	2.84	291,707	2.84
1/31/2025	2.86	2.94	2.75	2.80	333,178	2.80
1/30/2025	2.90	3.02	2.76	2.92	625,996	2.92
1/29/2025	2.97	2.97	2.75	2.81	295,497	2.81
1/28/2025	2.90	2.99	2.82	2.91	319,479	2.91
1/27/2025	3.12	3.19	2.82	2.86	751,211	2.86
1/24/2025	3.68	3.68	3.16	3.21	716,635	3.21
1/23/2025	3.50	3.67	3.36	3.64	468,109	3.64
1/22/2025	3.50	3.90	3.48	3.55	1,225,317	3.55
1/21/2025	3.93	3.96	3.44	3.52	3,086,418	3.52
1/17/2025	2.99	4.90	2.90	3.95	87,701,276	3.95
1/16/2025	2.83	2.85	2.60	2.75	252,537	2.75
1/15/2025	2.79	2.88	2.72	2.80	120,881	2.80
1/14/2025	2.77	2.87	2.57	2.73	273,431	2.73
1/13/2025	2.91	2.92	2.67	2.76	262,492	2.76
1/10/2025	3.00	3.06	2.92	2.96	116,263	2.96
1/08/2025	3.34	3.35	3.00	3.06	183,905	3.06
1/07/2025	3.48	3.54	3.35	3.43	133,947	3.43
1/06/2025	3.59	3.60	3.42	3.48	222,709	3.48
1/03/2025	3.25	3.70	3.25	3.50	426,062	3.50