GSI Technology, Inc. - Common Stock (GSIT)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.13	12.13	10.62	11.42	9,017,627	11.42
10/22/2025	10.19	13.70	10.11	12.89	27,531,645	12.89
10/21/2025	15.68	17.14	10.59	10.86	61,593,342	10.86
10/20/2025	7.50	18.15	7.34	12.97	115,145,718	12.97
10/17/2025	4.82	5.10	4.80	5.08	421,311	5.08
10/16/2025	5.41	5.50	4.81	4.95	452,922	4.95
10/15/2025	4.67	5.36	4.60	5.31	607,809	5.31
10/14/2025	4.62	4.80	4.51	4.65	208,164	4.65
10/13/2025	4.73	4.83	4.56	4.83	131,210	4.83
10/10/2025	4.91	5.03	4.54	4.56	169,326	4.56
10/09/2025	5.01	5.01	4.71	4.91	192,295	4.91
10/08/2025	4.69	5.05	4.54	5.01	392,038	5.01
10/07/2025	4.87	4.96	4.57	4.62	314,927	4.62
10/06/2025	5.00	5.15	4.71	4.82	583,980	4.82
10/03/2025	4.19	4.97	4.05	4.91	806,051	4.91
10/02/2025	4.10	4.31	4.01	4.17	219,635	4.17
10/01/2025	3.75	4.05	3.69	4.03	160,294	4.03
9/30/2025	3.72	3.75	3.59	3.68	83,368	3.68
9/29/2025	3.85	3.92	3.57	3.72	237,011	3.72
9/26/2025	3.82	3.92	3.78	3.84	65,294	3.84
9/25/2025	3.96	3.96	3.74	3.81	205,943	3.81
9/24/2025	3.92	4.13	3.92	4.01	170,200	4.01
9/23/2025	3.87	3.99	3.73	3.96	278,086	3.96
9/22/2025	3.67	3.85	3.65	3.82	171,062	3.82
9/19/2025	3.74	3.75	3.59	3.66	254,999	3.66
9/18/2025	3.45	3.69	3.45	3.68	168,733	3.68
9/17/2025	3.40	3.48	3.32	3.41	143,288	3.41
9/16/2025	3.43	3.47	3.23	3.39	81,043	3.39
9/15/2025	3.38	3.47	3.38	3.42	152,352	3.42
9/12/2025	3.33	3.39	3.24	3.37	124,450	3.37
9/11/2025	3.01	3.33	3.01	3.32	146,387	3.32
9/10/2025	3.10	3.11	2.97	3.01	155,424	3.01
9/09/2025	2.93	3.06	2.92	3.05	105,365	3.05
9/08/2025	2.92	2.96	2.89	2.94	134,190	2.94
9/05/2025	2.97	3.00	2.86	2.93	65,492	2.93
9/04/2025	2.91	2.93	2.82	2.93	73,736	2.93
9/03/2025	2.94	2.98	2.85	2.91	156,479	2.91
9/02/2025	2.87	2.99	2.87	2.93	139,018	2.93
8/29/2025	3.09	3.09	2.86	2.94	232,478	2.94
8/28/2025	3.05	3.12	3.04	3.08	173,877	3.08
8/27/2025	3.22	3.24	3.01	3.01	216,219	3.01
8/26/2025	3.00	3.21	3.00	3.20	321,779	3.20
8/25/2025	3.15	3.15	3.00	3.02	171,899	3.02
8/22/2025	3.06	3.16	3.00	3.11	210,814	3.11
8/21/2025	3.00	3.06	2.98	3.04	139,748	3.04
8/20/2025	3.14	3.14	2.96	3.04	253,442	3.04
8/19/2025	3.15	3.36	3.09	3.14	283,311	3.14
8/18/2025	3.12	3.25	3.12	3.15	287,142	3.15
8/15/2025	3.28	3.31	3.12	3.19	429,967	3.19
8/14/2025	3.18	3.18	3.04	3.14	242,478	3.14
8/13/2025	3.32	3.32	3.18	3.20	179,893	3.20
8/12/2025	3.12	3.32	3.06	3.29	394,748	3.29
8/11/2025	3.30	3.42	3.12	3.13	495,334	3.13
8/08/2025	3.34	3.37	3.25	3.30	278,449	3.30
8/07/2025	3.45	3.49	3.28	3.31	254,359	3.31
8/06/2025	3.54	3.60	3.44	3.50	271,611	3.50
8/05/2025	3.98	3.98	3.54	3.55	311,479	3.55
8/04/2025	3.80	3.99	3.79	3.96	180,884	3.96
8/01/2025	4.24	4.26	3.70	3.75	446,292	3.75
7/31/2025	4.37	4.47	4.26	4.35	240,296	4.35
7/30/2025	4.36	4.60	4.34	4.35	303,233	4.35
7/29/2025	4.58	4.61	4.27	4.34	302,317	4.34
7/28/2025	4.76	4.82	4.53	4.58	243,707	4.58
7/25/2025	4.75	4.79	4.56	4.69	382,951	4.69
7/24/2025	5.15	5.25	4.85	4.86	281,247	4.86