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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.64$2.64259,000——
2023-12-28$2.65$2.65353,000——
2023-12-27$2.70$2.70282,200——
2023-12-26$2.72$2.72258,300——
2023-12-22$2.73$2.73933,500——
2023-12-21$2.99$2.99821,500——
2023-12-20$2.70$2.70244,600——
2023-12-19$2.68$2.68112,800——
2023-12-18$2.68$2.68169,900——
2023-12-15$2.73$2.73191,700——
2023-12-14$2.90$2.90230,400——
2023-12-13$2.84$2.84211,900——
2023-12-12$2.75$2.75233,800——
2023-12-11$2.98$2.98299,700——
2023-12-08$2.95$2.95940,800——
2023-12-07$3.10$3.102,164,900——
2023-12-06$2.43$2.43121,800——
2023-12-05$2.52$2.52125,100——
2023-12-04$2.71$2.71111,700——
2023-12-01$2.77$2.7799,100——
2023-11-30$2.77$2.77112,800——
2023-11-29$2.70$2.70118,100——
2023-11-28$2.68$2.68148,400——
2023-11-27$2.75$2.75265,800——
2023-11-24$2.30$2.3024,300——
2023-11-22$2.29$2.2967,300——
2023-11-21$2.44$2.44105,600——
2023-11-20$2.56$2.56125,900——
2023-11-17$2.54$2.5476,200——
2023-11-16$2.39$2.3960,400——
2023-11-15$2.52$2.52120,100——
2023-11-14$2.42$2.42121,800——
2023-11-13$2.20$2.20111,600——
2023-11-10$2.15$2.1560,000——
2023-11-09$2.18$2.18112,600——
2023-11-08$2.21$2.21172,900——
2023-11-07$2.52$2.52279,000——
2023-11-06$3.05$3.05823,200——
2023-11-03$2.30$2.3058,300——
2023-11-02$2.33$2.3374,200——
2023-11-01$2.13$2.1378,000——
2023-10-31$1.97$1.9755,300——
2023-10-30$1.91$1.91138,500——
2023-10-27$1.97$1.97278,700——
2023-10-26$2.41$2.41131,200——
2023-10-25$2.46$2.46164,900——
2023-10-24$2.72$2.72121,200——
2023-10-23$2.58$2.58117,300——
2023-10-20$2.26$2.2654,200——
2023-10-19$2.33$2.33130,400——
2023-10-18$2.44$2.44107,900——
2023-10-17$2.48$2.4849,600——
2023-10-16$2.49$2.4967,200——
2023-10-13$2.32$2.3260,500——
2023-10-12$2.29$2.2983,100——
2023-10-11$2.41$2.4169,500——
2023-10-10$2.35$2.3571,100——
2023-10-09$2.20$2.20112,500——
2023-10-06$2.39$2.3951,000——
2023-10-05$2.35$2.35171,600——
2023-10-04$2.46$2.46131,700——
2023-10-03$2.25$2.25192,900——
2023-10-02$2.63$2.63109,400——
2023-09-29$2.71$2.7129,000——
2023-09-28$2.61$2.6173,000——
2023-09-27$2.62$2.62159,400——
2023-09-26$2.71$2.7191,000——
2023-09-25$2.75$2.7528,000——
2023-09-22$2.77$2.7772,000——
2023-09-21$2.77$2.77122,300——
2023-09-20$2.92$2.92128,100——
2023-09-19$2.91$2.91134,300——
2023-09-18$2.80$2.80140,900——
2023-09-15$2.93$2.93178,300——
2023-09-14$2.97$2.97668,000——
2023-09-13$2.61$2.61152,900——
2023-09-12$2.46$2.4698,000——
2023-09-11$2.67$2.6761,500——
2023-09-08$2.62$2.6281,900——
2023-09-07$2.76$2.76107,300——
2023-09-06$2.83$2.8393,200——
2023-09-05$2.84$2.84331,400——
2023-09-01$3.09$3.09109,400——
2023-08-31$3.11$3.11163,200——
2023-08-30$3.02$3.02168,500——
2023-08-29$3.21$3.21111,300——
2023-08-28$3.15$3.15160,700——
2023-08-25$3.33$3.33148,500——
2023-08-24$3.36$3.36279,300——
2023-08-23$3.43$3.43151,200——
2023-08-22$3.42$3.42248,600——
2023-08-21$3.63$3.63380,100——
2023-08-18$3.55$3.55109,900——
2023-08-17$3.46$3.46194,400——
2023-08-16$3.45$3.45146,600——
2023-08-15$3.49$3.49255,400——
2023-08-14$3.58$3.58433,700——
2023-08-11$3.26$3.26455,800——
2023-08-10$3.58$3.58658,100——
2023-08-09$3.51$3.51236,600——
2023-08-08$3.73$3.73239,600——
2023-08-07$3.62$3.62624,600——
2023-08-04$4.05$4.05499,900——
2023-08-03$4.22$4.22280,900——
2023-08-02$4.29$4.29299,400——
2023-08-01$4.39$4.39298,400——
2023-07-31$4.39$4.39437,500——
2023-07-28$4.51$4.51785,500——
2023-07-27$4.96$4.96367,800——
2023-07-26$4.97$4.97237,400——
2023-07-25$4.71$4.71404,500——
2023-07-24$4.81$4.81646,100——
2023-07-21$5.19$5.19285,300——
2023-07-20$5.04$5.04619,300——
2023-07-19$5.35$5.35440,700——
2023-07-18$5.56$5.56499,400——
2023-07-17$5.45$5.45569,900——
2023-07-14$5.96$5.961,072,900——
2023-07-13$6.13$6.13581,500——
2023-07-12$5.70$5.70622,600——
2023-07-11$5.66$5.66371,500——
2023-07-10$5.63$5.63335,300——
2023-07-07$5.61$5.61415,100——
2023-07-06$5.68$5.68372,400——
2023-07-05$6.02$6.02466,000——
2023-07-03$6.13$6.13543,700——
2023-06-30$5.53$5.53599,100——
2023-06-29$5.22$5.221,536,200——
2023-06-28$6.40$6.40371,600——
2023-06-27$6.53$6.53329,200——
2023-06-26$6.26$6.26364,500——
2023-06-23$6.59$6.59783,300——
2023-06-22$6.56$6.561,189,400——
2023-06-21$7.49$7.491,418,700——
2023-06-20$8.41$8.41973,500——
2023-06-16$8.55$8.551,656,500——
2023-06-15$9.18$9.182,991,100——
2023-06-14$7.90$7.901,850,700——
2023-06-13$7.47$7.471,026,100——
2023-06-12$7.42$7.42654,600——
2023-06-09$7.20$7.201,514,400——
2023-06-08$7.49$7.493,558,400——
2023-06-07$7.00$7.00875,000——
2023-06-06$7.02$7.021,904,500——
2023-06-05$6.85$6.851,859,100——
2023-06-02$7.22$7.226,104,900——
2023-06-01$7.65$7.6512,330,600——
2023-05-31$5.79$5.791,816,900——
2023-05-30$6.25$6.253,218,600——
2023-05-26$5.19$5.191,434,900——
2023-05-25$5.67$5.678,436,200——
2023-05-24$5.16$5.162,415,700——
2023-05-23$5.71$5.711,864,600——
2023-05-22$5.84$5.843,270,500——
2023-05-19$6.00$6.0025,908,400——
2023-05-18$5.92$5.9218,570,600——
2023-05-17$4.36$4.365,705,200——
2023-05-16$4.33$4.339,247,100——
2023-05-15$5.34$5.3484,643,300——
2023-05-12$5.09$5.09104,612,000——
2023-05-11$1.64$1.6463,700——
2023-05-10$1.60$1.6061,000——
2023-05-09$1.60$1.6057,400——
2023-05-08$1.65$1.6562,600——
2023-05-05$1.63$1.6361,500——
2023-05-04$1.58$1.5827,500——
2023-05-03$1.55$1.5572,500——
2023-05-02$1.50$1.5050,000——
2023-05-01$1.54$1.5456,100——
2023-04-28$1.54$1.54110,400——
2023-04-27$1.65$1.65124,900——
2023-04-26$1.50$1.5054,000——
2023-04-25$1.53$1.53112,200——
2023-04-24$1.57$1.5791,400——
2023-04-21$1.55$1.55237,100——
2023-04-20$1.54$1.54242,500——
2023-04-19$1.93$1.93135,300——
2023-04-18$1.98$1.98494,900——
2023-04-17$1.86$1.86234,300——
2023-04-14$1.80$1.801,019,400——
2023-04-13$2.18$2.182,051,500——
2023-04-12$2.05$2.05511,200——
2023-04-11$1.91$1.9163,200——
2023-04-10$1.93$1.9361,500——
2023-04-06$2.00$2.00113,800——
2023-04-05$1.89$1.8978,200——
2023-04-04$1.84$1.8472,400——
2023-04-03$2.00$2.00676,300——
2023-03-31$1.72$1.72139,000——
2023-03-30$1.48$1.4842,300——
2023-03-29$1.48$1.4824,400——
2023-03-28$1.47$1.478,700——
2023-03-27$1.47$1.478,300——
2023-03-24$1.51$1.515,000——
2023-03-23$1.53$1.5310,800——
2023-03-22$1.49$1.4910,700——
2023-03-21$1.46$1.4613,600——
2023-03-20$1.50$1.5021,000——
2023-03-17$1.49$1.499,100——
2023-03-16$1.49$1.493,800——
2023-03-15$1.55$1.5511,900——
2023-03-14$1.51$1.5117,100——
2023-03-13$1.52$1.5229,200——
2023-03-10$1.50$1.5010,200——
2023-03-09$1.46$1.4610,800——
2023-03-08$1.55$1.557,900——
2023-03-07$1.52$1.523,800——
2023-03-06$1.55$1.5512,000——
2023-03-03$1.54$1.5445,400——
2023-03-02$1.55$1.5520,000——
2023-03-01$1.60$1.6021,400——
2023-02-28$1.63$1.6335,700——
2023-02-27$1.68$1.6820,300——
2023-02-24$1.73$1.734,900——
2023-02-23$1.76$1.7625,800——
2023-02-22$1.67$1.678,400——
2023-02-21$1.71$1.7117,200——
2023-02-17$1.76$1.7610,600——
2023-02-16$1.66$1.6631,400——
2023-02-15$1.67$1.6711,000——
2023-02-14$1.60$1.6063,600——
2023-02-13$1.61$1.61102,200——
2023-02-10$1.95$1.9534,000——
2023-02-09$1.82$1.8243,200——
2023-02-08$1.93$1.9336,400——
2023-02-07$2.00$2.0017,300——
2023-02-06$2.00$2.0032,700——
2023-02-03$2.01$2.0133,900——
2023-02-02$2.02$2.0213,900——
2023-02-01$1.93$1.9334,100——
2023-01-31$2.04$2.049,400——
2023-01-30$1.98$1.9811,600——
2023-01-27$1.97$1.9766,800——
2023-01-26$2.00$2.008,000——
2023-01-25$1.98$1.986,600——
2023-01-24$1.98$1.9813,200——
2023-01-23$2.10$2.106,300——
2023-01-20$2.23$2.232,500——
2023-01-19$2.27$2.279,100——
2023-01-18$2.26$2.2615,000——
2023-01-17$2.25$2.2533,900——
2023-01-13$2.03$2.0327,100——
2023-01-12$1.99$1.9919,500——
2023-01-11$1.98$1.9820,000——
2023-01-10$1.96$1.9628,300——
2023-01-09$1.87$1.877,100——
2023-01-06$1.92$1.9228,700——
2023-01-05$1.81$1.8115,600——
2023-01-04$1.76$1.7633,100——
2023-01-03$1.70$1.7026,500——