Daily trading records

GSI Technology Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for GSI Technology.

The verified trading-day record runs from June 23, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free GSI Technology email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review GSI Technology's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-14.20%

From the September 9, 2026 close of $5.60 to $4.805 on September 16, 2026.

20-session performance

-23.97%

From the August 18, 2026 close of $6.32 to $4.805 on September 16, 2026.

60-session performance

-34.71%

From the June 22, 2026 close of $7.36 to $4.805 on September 16, 2026.

GSI Technology Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.985$4.995$4.75$4.805797,008-$0.095 (-1.94%)
$4.98$5.05$4.89$4.90566,911-$0.08 (-1.61%)
$4.94$5.14$4.872$4.98806,762-$0.13 (-2.54%)
$5.48$5.50$5.085$5.11726,705-$0.20 (-3.77%)
$5.37$5.60$5.30$5.31407,578-$0.29 (-5.18%)
$5.62$5.84$5.5318$5.60464,834-$0.03 (-0.53%)
$5.46$5.645$5.44$5.63565,009+$0.28 (+5.23%)
$5.35$5.45$5.165$5.35657,372+$0.02 (+0.38%)
$5.40$5.51$5.28$5.33349,205-$0.01 (-0.19%)
$5.385$5.44$5.28$5.34323,624$0.00 (0.00%)
$5.42$5.455$5.27$5.34313,286-$0.20 (-3.61%)
$5.70$5.815$5.52$5.54394,174-$0.16 (-2.81%)
$5.87$5.91$5.68$5.70398,175-$0.24 (-4.04%)
$6.08$6.1729$5.87$5.94285,225+$0.11 (+1.89%)
$5.89$6.02$5.79$5.83244,494-$0.13 (-2.18%)
$5.74$5.97$5.73$5.96335,654+$0.24 (+4.20%)
$5.84$5.89$5.63$5.72369,276-$0.27 (-4.51%)
$6.08$6.17$5.81$5.99458,519+$0.04 (+0.67%)
$5.94$5.96$5.70$5.95525,881-$0.02 (-0.34%)
$6.36$6.405$5.96$5.97543,191-$0.35 (-5.54%)
$6.46$6.62$6.22$6.32478,307-$0.46 (-6.78%)
$7.01$7.10$6.7102$6.78467,733-$0.25 (-3.56%)
$6.73$7.24$6.695$7.03583,159+$0.27 (+3.99%)
$6.56$6.885$6.56$6.76593,478+$0.12 (+1.81%)
$6.79$6.87$6.56$6.64424,070+$0.05 (+0.76%)
$6.70$6.74$6.43$6.59397,676-$0.05 (-0.75%)
$6.71$6.85$6.58$6.64406,112-$0.08 (-1.19%)
$6.74$6.97$6.605$6.72462,748+$0.09 (+1.36%)
$6.32$6.82$6.23$6.63640,736+$0.10 (+1.53%)
$6.74$6.785$6.435$6.53568,572-$0.30 (-4.39%)
$6.30$6.93$6.30$6.831,122,958+$0.76 (+12.52%)
$5.62$6.12$5.59$6.07531,075+$0.46 (+8.20%)
$5.43$6.09$5.33$5.611,093,243-$0.23 (-3.94%)
$5.41$6.01$5.41$5.841,077,589+$0.59 (+11.24%)
$5.44$5.75$5.1809$5.25609,734-$0.25 (-4.55%)
$5.71$5.71$5.32$5.50835,626-$0.29 (-5.01%)
$5.78$6.00$5.53$5.79452,647+$0.16 (+2.84%)
$6.11$6.11$5.59$5.63486,563-$0.43 (-7.10%)
$6.09$6.22$6.00$6.06414,634-$0.145 (-2.34%)
$6.03$6.48$6.03$6.205482,335-$0.045 (-0.72%)
$5.72$6.345$5.72$6.25894,944+$0.68 (+12.21%)
$5.53$5.70$5.50$5.57437,353+$0.125 (+2.30%)
$5.21$5.705$5.06$5.445695,225+$0.06 (+1.11%)
$5.93$5.99$5.30$5.3851,191,489-$0.755 (-12.30%)
$6.25$6.39$5.87$6.14840,363-$0.06 (-0.97%)
$6.21$6.33$6.15$6.20464,990+$0.14 (+2.31%)
$6.45$6.52$6.05$6.06518,290-$0.52 (-7.90%)
$6.82$6.83$6.43$6.58561,353-$0.19 (-2.81%)
$6.74$6.90$6.62$6.77679,679+$0.22 (+3.36%)
$6.25$6.59$6.15$6.55817,224+$0.11 (+1.71%)
$6.68$6.68$6.03$6.441,543,067-$0.40 (-5.85%)
$6.96$7.18$6.825$6.84796,334+$0.02 (+0.29%)
$7.24$7.82$6.71$6.821,933,055-$0.45 (-6.19%)
$7.54$7.675$7.25$7.271,053,012-$0.46 (-5.95%)
$6.99$7.77$6.99$7.731,606,481+$0.88 (+12.85%)
$6.76$6.98$6.37$6.851,044,252+$0.01 (+0.15%)
$6.59$6.96$6.59$6.845,032,468-$0.05 (-0.73%)
$6.80$7.03$6.435$6.891,431,481+$0.26 (+3.92%)
$6.80$6.83$6.39$6.631,284,987-$0.24 (-3.49%)
$6.90$7.27$6.81$6.87902,495-$0.49 (-6.66%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the GSI Technology company profile.Review GSI Technology valuation and profitability metrics.Review GSI Technology analyst price targets.

Read the frequently asked questions.

What is GSI Technology's latest verified closing price?

GSI Technology closed at $4.805 on September 16, 2026.

What period does GSI Technology's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 16, 2026.

What data is included in GSI Technology's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does GSI Technology's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for GSI Technology's daily prices?

Daily aggregate prices are provided by Polygon.