Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Gsi Technology Inc (NQ: GSIT )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 13, 2024 3.000 3.120 2.930 2.950 168,531 -0.06(-1.99%)
May 10, 2024 3.090 3.180 3.010 3.010 107,171 -0.08(-2.59%)
May 09, 2024 2.980 3.200 2.980 3.090 145,239 -0.01(-0.32%)
May 08, 2024 3.100 3.185 3.030 3.100 134,890 -0.02(-0.64%)
May 07, 2024 3.130 3.200 3.042 3.120 227,175 +0.02(+0.65%)
May 06, 2024 3.020 3.130 2.929 3.100 292,240 +0.14(+4.73%)
May 03, 2024 3.100 3.420 2.850 2.960 786,259 -0.73(-19.78%)
May 02, 2024 4.000 4.030 3.660 3.690 205,571 -0.24(-6.11%)
May 01, 2024 3.950 4.069 3.720 3.930 169,027 +0.00(+0.00%)
Apr 30, 2024 4.120 4.160 3.880 3.930 282,502 -0.15(-3.68%)
Apr 29, 2024 3.850 4.180 3.717 4.080 224,495 +0.29(+7.65%)
Apr 26, 2024 3.610 3.830 3.550 3.790 131,862 +0.25(+7.06%)
Apr 25, 2024 3.700 3.745 3.510 3.540 189,875 -0.20(-5.35%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.