NASDAQ:GSIT | Historical Stock Price | GSI TECHNOLOGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.39$2.11$3.22$4.91$7.48$11.402007-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.40$7.4038,100——
2020-12-30$7.39$7.3955,500——
2020-12-29$7.55$7.5571,500——
2020-12-28$7.51$7.5162,800——
2020-12-24$7.32$7.3224,200——
2020-12-23$7.52$7.52156,000——
2020-12-22$7.18$7.1859,500——
2020-12-21$7.38$7.38107,600——
2020-12-18$7.25$7.2593,800——
2020-12-17$7.40$7.4046,300——
2020-12-16$7.33$7.3342,900——
2020-12-15$7.57$7.5730,000——
2020-12-14$7.39$7.3952,800——
2020-12-11$7.24$7.2423,700——
2020-12-10$7.28$7.2834,900——
2020-12-09$7.20$7.2038,400——
2020-12-08$7.28$7.2868,000——
2020-12-07$7.32$7.3248,700——
2020-12-04$7.46$7.4644,200——
2020-12-03$7.21$7.21127,600——
2020-12-02$7.66$7.66222,400——
2020-12-01$6.86$6.86104,400——
2020-11-30$6.64$6.64103,900——
2020-11-27$6.85$6.85279,500——
2020-11-25$5.84$5.8433,600——
2020-11-24$5.82$5.8248,000——
2020-11-23$5.69$5.6957,200——
2020-11-20$5.53$5.5399,100——
2020-11-19$5.84$5.8422,500——
2020-11-18$5.95$5.9537,100——
2020-11-17$6.15$6.1550,900——
2020-11-16$6.34$6.3446,500——
2020-11-13$6.21$6.2114,500——
2020-11-12$5.96$5.9615,000——
2020-11-11$6.27$6.2750,400——
2020-11-10$5.95$5.9569,800——
2020-11-09$5.50$5.5096,400——
2020-11-06$5.25$5.2541,100——
2020-11-05$5.70$5.70152,700——
2020-11-04$5.56$5.5673,700——
2020-11-03$5.85$5.85110,000——
2020-11-02$6.18$6.1892,900——
2020-10-30$6.11$6.11201,500——
2020-10-29$6.62$6.6222,200——
2020-10-28$6.29$6.2930,300——
2020-10-27$6.64$6.6417,900——
2020-10-26$6.67$6.6720,000——
2020-10-23$7.11$7.1116,700——
2020-10-22$7.12$7.1226,000——
2020-10-21$6.91$6.9118,200——
2020-10-20$7.25$7.2517,200——
2020-10-19$7.09$7.0928,900——
2020-10-16$7.31$7.3181,300——
2020-10-15$6.96$6.9678,000——
2020-10-14$6.17$6.1737,000——
2020-10-13$6.19$6.1920,300——
2020-10-12$6.42$6.4220,000——
2020-10-09$6.39$6.3933,200——
2020-10-08$6.19$6.1925,300——
2020-10-07$6.03$6.0319,000——
2020-10-06$5.85$5.8519,900——
2020-10-05$5.90$5.9037,300——
2020-10-02$5.60$5.6019,800——
2020-10-01$5.61$5.6135,200——
2020-09-30$5.64$5.6429,700——
2020-09-29$5.81$5.8121,100——
2020-09-28$5.88$5.8838,100——
2020-09-25$5.66$5.6614,600——
2020-09-24$5.72$5.7238,000——
2020-09-23$5.65$5.6543,000——
2020-09-22$5.67$5.6757,700——
2020-09-21$6.00$6.0074,100——
2020-09-18$6.37$6.3748,800——
2020-09-17$6.38$6.3859,700——
2020-09-16$6.43$6.4332,900——
2020-09-15$6.56$6.5620,100——
2020-09-14$6.53$6.5311,900——
2020-09-11$6.37$6.3730,500——
2020-09-10$6.36$6.3616,100——
2020-09-09$6.37$6.3753,300——
2020-09-08$6.36$6.3645,200——
2020-09-04$6.53$6.5356,500——
2020-09-03$6.28$6.2836,800——
2020-09-02$6.27$6.2734,800——
2020-09-01$6.33$6.3320,500——
2020-08-31$6.36$6.3645,900——
2020-08-28$6.55$6.5510,600——
2020-08-27$6.31$6.3129,200——
2020-08-26$6.45$6.4547,800——
2020-08-25$6.12$6.1241,100——
2020-08-24$6.03$6.0333,900——
2020-08-21$6.13$6.1349,700——
2020-08-20$6.41$6.4132,100——
2020-08-19$6.72$6.7284,600——
2020-08-18$6.72$6.72106,500——
2020-08-17$6.36$6.3621,600——
2020-08-14$6.27$6.2715,200——
2020-08-13$6.20$6.2015,300——
2020-08-12$6.19$6.1937,200——
2020-08-11$6.07$6.0763,900——
2020-08-10$6.03$6.0332,600——
2020-08-07$6.09$6.0939,600——
2020-08-06$6.15$6.1521,500——
2020-08-05$6.27$6.2755,800——
2020-08-04$6.52$6.52106,000——
2020-08-03$5.83$5.8330,500——
2020-07-31$5.72$5.72191,000——
2020-07-30$6.60$6.6068,700——
2020-07-29$6.44$6.4432,900——
2020-07-28$6.38$6.3825,200——
2020-07-27$6.43$6.4318,800——
2020-07-24$6.30$6.3042,200——
2020-07-23$6.76$6.7635,800——
2020-07-22$6.78$6.7819,600——
2020-07-21$6.65$6.65126,000——
2020-07-20$6.61$6.6131,300——
2020-07-17$6.65$6.6520,300——
2020-07-16$6.63$6.6325,100——
2020-07-15$6.67$6.6744,200——
2020-07-14$6.60$6.6021,100——
2020-07-13$6.47$6.4723,400——
2020-07-10$6.79$6.7933,300——
2020-07-09$6.45$6.4536,900——
2020-07-08$6.77$6.7716,700——
2020-07-07$6.78$6.7822,700——
2020-07-06$7.12$7.1221,700——
2020-07-02$6.94$6.9410,800——
2020-07-01$6.91$6.9131,500——
2020-06-30$7.18$7.1829,100——
2020-06-29$7.20$7.2028,600——
2020-06-26$7.10$7.10101,000——
2020-06-25$7.10$7.1027,000——
2020-06-24$7.00$7.0054,100——
2020-06-23$7.00$7.0029,300——
2020-06-22$7.00$7.00126,200——
2020-06-19$6.77$6.77169,700——
2020-06-18$6.80$6.80100,900——
2020-06-17$6.95$6.9592,000——
2020-06-16$7.11$7.1156,200——
2020-06-15$6.71$6.7122,200——
2020-06-12$6.60$6.6029,900——
2020-06-11$6.65$6.6556,600——
2020-06-10$7.41$7.4130,000——
2020-06-09$7.49$7.4937,600——
2020-06-08$7.50$7.5089,300——
2020-06-05$7.50$7.5066,000——
2020-06-04$7.43$7.4344,100——
2020-06-03$7.58$7.5831,200——
2020-06-02$7.41$7.4124,000——
2020-06-01$7.37$7.3741,200——
2020-05-29$7.53$7.5333,000——
2020-05-28$7.54$7.5438,100——
2020-05-27$7.64$7.6497,800——
2020-05-26$7.50$7.50152,500——
2020-05-22$7.52$7.5254,900——
2020-05-21$7.33$7.3330,300——
2020-05-20$7.41$7.4165,900——
2020-05-19$6.82$6.82144,600——
2020-05-18$6.87$6.8764,800——
2020-05-15$7.05$7.0537,400——
2020-05-14$6.92$6.9252,100——
2020-05-13$6.94$6.9437,300——
2020-05-12$7.23$7.2339,200——
2020-05-11$7.65$7.6563,500——
2020-05-08$7.69$7.6948,700——
2020-05-07$7.35$7.3529,900——
2020-05-06$7.19$7.1928,500——
2020-05-05$7.16$7.1636,200——
2020-05-04$7.04$7.0468,500——
2020-05-01$7.38$7.3838,800——
2020-04-30$7.73$7.7342,800——
2020-04-29$8.10$8.1067,000——
2020-04-28$7.77$7.7763,500——
2020-04-27$7.38$7.3831,900——
2020-04-24$7.17$7.1721,000——
2020-04-23$6.94$6.9466,600——
2020-04-22$6.80$6.8035,300——
2020-04-21$6.64$6.6447,600——
2020-04-20$6.85$6.8531,500——
2020-04-17$7.10$7.1042,600——
2020-04-16$6.63$6.6338,100——
2020-04-15$7.07$7.0762,000——
2020-04-14$7.16$7.1640,600——
2020-04-13$7.15$7.1552,600——
2020-04-09$7.51$7.5159,500——
2020-04-08$7.86$7.8646,600——
2020-04-07$8.20$8.2063,100——
2020-04-06$8.69$8.69162,900——
2020-04-03$8.07$8.07166,300——
2020-04-02$7.51$7.5185,800——
2020-04-01$6.43$6.4340,600——
2020-03-31$6.96$6.9656,600——
2020-03-30$7.28$7.2844,700——
2020-03-27$7.07$7.0753,500——
2020-03-26$7.36$7.3691,900——
2020-03-25$6.40$6.4067,900——
2020-03-24$5.98$5.9876,900——
2020-03-23$5.31$5.31129,600——
2020-03-20$5.47$5.4764,600——
2020-03-19$5.59$5.5985,000——
2020-03-18$4.91$4.9160,400——
2020-03-17$5.41$5.4175,800——
2020-03-16$5.06$5.0692,400——
2020-03-13$5.37$5.3776,800——
2020-03-12$5.51$5.5157,500——
2020-03-11$6.19$6.1936,900——
2020-03-10$6.02$6.0266,300——
2020-03-09$6.17$6.1756,400——
2020-03-06$6.65$6.6529,100——
2020-03-05$6.79$6.7931,000——
2020-03-04$6.73$6.7373,500——
2020-03-03$6.63$6.6346,800——
2020-03-02$6.68$6.6833,500——
2020-02-28$6.66$6.6643,800——
2020-02-27$6.86$6.8650,700——
2020-02-26$7.14$7.1424,800——
2020-02-25$7.28$7.2836,100——
2020-02-24$7.53$7.5317,000——
2020-02-21$7.63$7.6316,300——
2020-02-20$7.69$7.6923,200——
2020-02-19$7.67$7.6734,000——
2020-02-18$7.63$7.6335,100——
2020-02-14$7.76$7.7621,400——
2020-02-13$7.79$7.7917,100——
2020-02-12$7.89$7.8920,200——
2020-02-11$7.77$7.7738,800——
2020-02-10$7.78$7.7829,300——
2020-02-07$7.71$7.7162,200——
2020-02-06$7.77$7.7768,000——
2020-02-05$7.94$7.9442,400——
2020-02-04$7.87$7.8735,700——
2020-02-03$8.06$8.0642,300——
2020-01-31$8.11$8.1179,300——
2020-01-30$8.18$8.1829,700——
2020-01-29$8.17$8.1747,000——
2020-01-28$8.11$8.1117,900——
2020-01-27$8.42$8.4229,000——
2020-01-24$8.51$8.5114,600——
2020-01-23$8.49$8.4928,400——
2020-01-22$8.53$8.5330,500——
2020-01-21$8.48$8.4848,000——
2020-01-17$8.32$8.3249,100——
2020-01-16$8.63$8.6370,500——
2020-01-15$8.35$8.3572,500——
2020-01-14$7.65$7.6529,200——
2020-01-13$7.58$7.5825,100——
2020-01-10$7.31$7.3126,700——
2020-01-09$7.13$7.1314,400——
2020-01-08$7.09$7.0910,200——
2020-01-07$7.05$7.0513,900——
2020-01-06$7.05$7.0539,200——
2020-01-03$7.04$7.0413,900——
2020-01-02$7.14$7.1415,200——