XNAS
Datos históricos de GSI Technology, Inc.
GSI Technology, Inc. · GSIT
$4.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:43:57 UTC
- Variación en el periodo
- +5.48%
- Máximo
- US$18.15
- 20 de octubre de 2025
- Mínimo
- US$4.51
- 14 de octubre de 2025
- Volumen medio diario
- 2.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.08 | 5.08 | 4.69 | 4.81 | −2.34% | 681,228.486 |
| 8 oct 2026 | 5.30 | 5.32 | 4.90 | 4.93 | −8.54% | 772,233.291 |
| 7 oct 2026 | 5.36 | 5.44 | 5.32 | 5.39 | −3.49% | 268,626.565 |
| 6 oct 2026 | 5.72 | 5.76 | 5.56 | 5.58 | −1.06% | 287,291.568 |
| 5 oct 2026 | 5.62 | 5.68 | 5.45 | 5.64 | +0.53% | 378,441.197 |
| 2 oct 2026 | 5.65 | 5.77 | 5.59 | 5.61 | +2.75% | 403,974.637 |
| 1 oct 2026 | 5.49 | 5.57 | 5.28 | 5.46 | +0.28% | 389,251.899 |
| 30 sep 2026 | 5.54 | 5.54 | 5.41 | 5.45 | −0.27% | 251,380.002 |
| 29 sep 2026 | 5.52 | 5.57 | 5.41 | 5.46 | +0.55% | 327,807.695 |
| 28 sep 2026 | 5.52 | 5.55 | 5.39 | 5.43 | −3.21% | 287,535.497 |
| 25 sep 2026 | 5.56 | 5.67 | 5.53 | 5.61 | +1.81% | 310,068.138 |
| 24 sep 2026 | 5.50 | 5.56 | 5.39 | 5.51 | −2.04% | 332,395.491 |
| 23 sep 2026 | 5.78 | 5.83 | 5.57 | 5.63 | −4.01% | 325,082.471 |
| 22 sep 2026 | 5.58 | 5.87 | 5.56 | 5.86 | +5.21% | 447,622.427 |
| 21 sep 2026 | 5.45 | 5.61 | 5.33 | 5.57 | +4.70% | 543,242.27 |
| 18 sep 2026 | 5.24 | 5.33 | 5.14 | 5.32 | +1.92% | 1.23 M |
| 17 sep 2026 | 5.04 | 5.33 | 5.01 | 5.22 | +8.64% | 505,935.389 |
| 16 sep 2026 | 4.99 | 5.00 | 4.75 | 4.81 | −1.94% | 797,007.728 |
| 15 sep 2026 | 4.98 | 5.05 | 4.89 | 4.90 | −1.61% | 566,911.487 |
| 14 sep 2026 | 4.94 | 5.14 | 4.87 | 4.98 | −2.54% | 806,762.348 |
| 11 sep 2026 | 5.48 | 5.50 | 5.09 | 5.11 | −3.77% | 726,705.379 |
| 10 sep 2026 | 5.37 | 5.60 | 5.30 | 5.31 | −5.18% | 407,577.687 |
| 9 sep 2026 | 5.62 | 5.84 | 5.53 | 5.60 | −0.53% | 464,833.982 |
| 8 sep 2026 | 5.46 | 5.65 | 5.44 | 5.63 | +5.23% | 565,009.437 |
| 4 sep 2026 | 5.35 | 5.45 | 5.17 | 5.35 | +0.38% | 657,371.89 |
| 3 sep 2026 | 5.40 | 5.51 | 5.28 | 5.33 | −0.19% | 349,204.527 |
| 2 sep 2026 | 5.39 | 5.44 | 5.28 | 5.34 | 0.00% | 323,623.609 |
| 1 sep 2026 | 5.42 | 5.46 | 5.27 | 5.34 | −3.61% | 313,286.248 |
| 31 ago 2026 | 5.70 | 5.82 | 5.52 | 5.54 | −2.81% | 394,173.752 |
| 28 ago 2026 | 5.87 | 5.91 | 5.68 | 5.70 | −4.04% | 398,175.215 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.