GSI Technology Stock Price History
NASDAQ: GSITTechnologySemiconductorsUSD
4.81-0.115 (-2.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSIT price history at a glance
The price history for GSI Technology (GSIT) on this page begins on March 26, 2007, when the stock closed at $5.25; it most recently closed at $4.81 on October 5, 2026. The highest price in this record is $18.15, reached on October 20, 2025; the latest close is 73.5% below that peak. Across the 18 complete calendar years in the table, GSIT finished higher in 11 and lower in 7. Its best year was 2025 (+92.3%) and its worst was 2022 (-62.6%).
Over roughly 20 years the share price changed -8.4%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, GSIT has lost 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $18.15
- Date of high
- Oct 20, 2025
- Low since 2007
- $1.45
- Date of low
- Mar 20, 2023
- 52-week high
- $18.15
- 52-week low
- $4.51
- IPO year
- 2007
- Last close
- $4.81
GSIT returns
1 week
-14.26%
1 month
-14.11%
3 months
-26.90%
6 months
-14.11%
Year to date
-22.54%
1 year
-2.04%
3 years
+107.33%
5 years
-4.75%
GSIT price return, excluding dividends.
GSIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.81 | -28.53% |
| 2025 | 6.73 | +92.29% |
| 2024 | 3.50 | +32.58% |
| 2023 | 2.64 | +52.60% |
| 2022 | 1.73 | -62.63% |
| 2021 | 4.63 | -37.43% |
| 2020 | 7.40 | +5.11% |
| 2019 | 7.04 | +24.16% |
| 2018 | 5.67 | -28.77% |
| 2017 | 7.96 | +28.39% |
| 2016 | 6.20 | +66.67% |
| 2015 | 3.72 | -25.60% |
| 2014 | 5.00 | -26.25% |
| 2013 | 6.78 | +1.80% |
| 2012 | 6.66 | +42.31% |
| 2011 | 4.68 | -42.22% |
| 2010 | 8.10 | +80.80% |
| 2009 | 4.48 | +61.15% |
| 2008 | 2.78 | -9.15% |
| 2007* | 3.06 | -41.71% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
GSIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.08 | 5.08 | 4.69 | 4.81 | -2.34% | |
| 5.30 | 5.32 | 4.90 | 4.93 | -8.54% | |
| 5.36 | 5.44 | 5.33 | 5.39 | -3.49% | |
| 5.72 | 5.76 | 5.56 | 5.58 | -1.06% | |
| 5.62 | 5.68 | 5.45 | 5.64 | +0.53% | |
| 5.65 | 5.77 | 5.59 | 5.61 | +2.75% | |
| 5.49 | 5.57 | 5.28 | 5.46 | +0.18% | |
| 5.54 | 5.54 | 5.41 | 5.45 | -0.18% | |
| 5.52 | 5.57 | 5.41 | 5.46 | +0.55% | |
| 5.52 | 5.55 | 5.39 | 5.43 | -3.21% | |
| 5.56 | 5.67 | 5.53 | 5.61 | +1.81% | |
| 5.50 | 5.56 | 5.39 | 5.51 | -2.13% | |
| 5.78 | 5.83 | 5.57 | 5.63 | -3.92% | |
| 5.58 | 5.87 | 5.56 | 5.86 | +5.21% | |
| 5.45 | 5.61 | 5.33 | 5.57 | +4.70% | |
| 5.24 | 5.33 | 5.14 | 5.32 | +1.92% | |
| 5.04 | 5.33 | 5.01 | 5.22 | +8.52% | |
| 4.99 | 5.00 | 4.75 | 4.81 | -1.84% | |
| 4.98 | 5.05 | 4.89 | 4.90 | -1.61% | |
| 4.94 | 5.14 | 4.87 | 4.98 | -2.54% | |
| 5.48 | 5.50 | 5.09 | 5.11 | -3.77% | |
| 5.37 | 5.60 | 5.30 | 5.31 | -5.18% | |
| 5.62 | 5.84 | 5.53 | 5.60 | -0.53% | |
| 5.46 | 5.65 | 5.44 | 5.63 | +5.23% | |
| 5.35 | 5.45 | 5.17 | 5.35 | +0.38% | |
| 5.40 | 5.51 | 5.28 | 5.33 | -0.19% | |
| 5.39 | 5.44 | 5.28 | 5.34 | 0.00% | |
| 5.42 | 5.46 | 5.27 | 5.34 | -3.61% | |
| 5.70 | 5.82 | 5.52 | 5.54 | -2.81% | |
| 5.87 | 5.91 | 5.68 | 5.70 | -4.04% | |
| 6.08 | 6.17 | 5.87 | 5.94 | +1.89% | |
| 5.89 | 6.02 | 5.79 | 5.83 | -2.18% | |
| 5.74 | 5.97 | 5.73 | 5.96 | +4.20% | |
| 5.84 | 5.89 | 5.63 | 5.72 | -4.51% | |
| 6.08 | 6.17 | 5.81 | 5.99 | +0.67% | |
| 5.94 | 5.96 | 5.70 | 5.95 | -0.34% | |
| 6.36 | 6.41 | 5.96 | 5.97 | -5.54% | |
| 6.46 | 6.62 | 6.22 | 6.32 | -6.78% | |
| 7.01 | 7.10 | 6.71 | 6.78 | -3.56% | |
| 6.73 | 7.24 | 6.70 | 7.03 | +3.99% | |
| 6.56 | 6.89 | 6.56 | 6.76 | +1.81% | |
| 6.79 | 6.87 | 6.56 | 6.64 | +0.76% | |
| 6.70 | 6.74 | 6.43 | 6.59 | -0.75% | |
| 6.71 | 6.85 | 6.58 | 6.64 | -1.19% | |
| 6.74 | 6.97 | 6.61 | 6.72 | +1.36% | |
| 6.32 | 6.82 | 6.23 | 6.63 | +1.53% | |
| 6.74 | 6.79 | 6.44 | 6.53 | -4.39% | |
| 6.30 | 6.93 | 6.30 | 6.83 | +12.52% | |
| 5.62 | 6.12 | 5.59 | 6.07 | +8.20% | |
| 5.43 | 6.09 | 5.33 | 5.61 | -3.94% | |
| 5.41 | 6.01 | 5.41 | 5.84 | +11.24% | |
| 5.44 | 5.75 | 5.18 | 5.25 | -4.55% | |
| 5.71 | 5.71 | 5.32 | 5.50 | -5.01% | |
| 5.78 | 6.00 | 5.53 | 5.79 | +2.84% | |
| 6.11 | 6.11 | 5.59 | 5.63 | -7.10% | |
| 6.09 | 6.22 | 6.00 | 6.06 | -2.42% | |
| 6.03 | 6.48 | 6.03 | 6.21 | -0.64% | |
| 5.72 | 6.35 | 5.72 | 6.25 | +12.21% | |
| 5.53 | 5.70 | 5.50 | 5.57 | +2.20% | |
| 5.21 | 5.71 | 5.06 | 5.45 | +1.11% | |
| 5.93 | 5.99 | 5.30 | 5.39 | -12.21% | |
| 6.25 | 6.39 | 5.87 | 6.14 | -0.97% | |
| 6.21 | 6.33 | 6.15 | 6.20 | +2.31% | |
| 6.45 | 6.52 | 6.05 | 6.06 | -7.90% | |
| 6.82 | 6.83 | 6.43 | 6.58 | -2.81% | |
| 6.74 | 6.90 | 6.62 | 6.77 | +3.36% | |
| 6.25 | 6.59 | 6.15 | 6.55 | +1.71% | |
| 6.68 | 6.68 | 6.03 | 6.44 | -5.85% | |
| 6.96 | 7.18 | 6.83 | 6.84 | +0.29% | |
| 7.24 | 7.82 | 6.71 | 6.82 | -6.19% | |
| 7.54 | 7.68 | 7.25 | 7.27 | -5.95% | |
| 6.99 | 7.77 | 6.99 | 7.73 | +12.85% | |
| 6.76 | 6.98 | 6.37 | 6.85 | +0.15% | |
| 6.59 | 6.96 | 6.59 | 6.84 | -0.73% | |
| 6.80 | 7.03 | 6.44 | 6.89 | +3.92% | |
| 6.80 | 6.83 | 6.39 | 6.63 | -3.49% | |
| 6.90 | 7.27 | 6.81 | 6.87 | -6.66% | |
| 7.58 | 7.69 | 7.23 | 7.36 | -2.90% | |
| 7.70 | 7.82 | 7.36 | 7.58 | +3.55% | |
| 7.49 | 7.77 | 7.30 | 7.32 | -3.05% | |
| 7.97 | 8.15 | 7.54 | 7.55 | -6.44% | |
| 8.45 | 8.53 | 7.99 | 8.07 | +2.28% | |
| 7.86 | 7.96 | 7.61 | 7.89 | -0.50% | |
| 7.47 | 7.95 | 7.32 | 7.93 | +8.78% | |
| 7.39 | 7.85 | 7.22 | 7.29 | -4.46% | |
| 8.28 | 8.34 | 7.08 | 7.63 | -4.86% | |
| 8.40 | 8.66 | 8.01 | 8.02 | +0.12% | |
| 9.20 | 9.22 | 7.94 | 8.01 | -16.13% | |
| 9.38 | 9.66 | 8.70 | 9.55 | -2.15% | |
| 10.42 | 10.63 | 9.70 | 9.76 | -6.60% | |
| 10.80 | 11.60 | 10.44 | 10.45 | -4.22% | |
| 9.77 | 11.45 | 9.66 | 10.91 | +9.87% | |
| 10.78 | 10.78 | 9.55 | 9.93 | -6.67% | |
| 10.14 | 11.07 | 10.10 | 10.64 | +3.00% | |
| 11.04 | 11.63 | 10.00 | 10.33 | -2.09% | |
| 10.35 | 11.31 | 9.98 | 10.55 | +9.21% | |
| 9.97 | 11.12 | 9.48 | 9.66 | +4.21% | |
| 9.06 | 9.63 | 8.90 | 9.27 | +1.64% | |
| 8.90 | 9.20 | 8.51 | 9.12 | +5.31% | |
| 8.87 | 8.98 | 8.31 | 8.66 | -3.35% | |
| 9.83 | 9.87 | 8.82 | 8.96 | -7.05% | |
| 9.91 | 10.82 | 9.56 | 9.64 | -11.23% | |
| 12.03 | 12.07 | 9.96 | 10.86 | -11.42% | |
| 11.61 | 13.00 | 10.80 | 12.26 | +6.24% | |
| 12.03 | 12.12 | 10.41 | 11.54 | -1.54% | |
| 9.29 | 12.42 | 9.29 | 11.72 | +38.70% | |
| 7.75 | 8.53 | 7.53 | 8.45 | +3.81% | |
| 8.70 | 8.76 | 7.87 | 8.14 | -7.50% | |
| 8.16 | 8.86 | 7.96 | 8.80 | +10.00% | |
| 7.80 | 8.06 | 7.47 | 8.00 | +2.43% | |
| 8.25 | 8.40 | 7.67 | 7.81 | -4.52% | |
| 7.39 | 8.23 | 7.20 | 8.18 | +9.80% | |
| 7.14 | 7.50 | 7.02 | 7.45 | +5.08% | |
| 7.13 | 7.20 | 6.85 | 7.09 | -0.28% | |
| 7.15 | 7.44 | 6.85 | 7.11 | -0.97% | |
| 7.77 | 7.77 | 7.12 | 7.18 | -8.30% | |
| 6.90 | 7.97 | 6.88 | 7.83 | +16.69% | |
| 7.44 | 7.48 | 6.54 | 6.71 | -11.13% | |
| 6.74 | 7.97 | 6.70 | 7.55 | +15.62% | |
| 6.59 | 6.82 | 6.48 | 6.53 | +1.08% | |
| 6.46 | 6.71 | 6.37 | 6.46 | -0.31% | |
| 6.54 | 6.73 | 6.38 | 6.48 | +1.09% | |
| 6.44 | 6.52 | 6.24 | 6.41 | +0.94% | |
| 6.22 | 6.48 | 6.16 | 6.35 | +1.60% | |
| 6.18 | 6.36 | 6.09 | 6.25 | +1.13% | |
| 5.52 | 6.19 | 5.46 | 6.18 | +10.36% | |
| 5.65 | 5.83 | 5.59 | 5.60 | +0.36% | |
| 5.44 | 5.83 | 5.44 | 5.58 | +2.57% | |
| 5.49 | 5.74 | 5.41 | 5.44 | +5.43% | |
| 5.39 | 5.40 | 5.14 | 5.16 | -4.97% | |
| 5.47 | 5.61 | 5.22 | 5.43 | -0.18% | |
| 5.02 | 5.54 | 5.02 | 5.44 | +3.23% | |
| 5.28 | 5.43 | 5.20 | 5.27 | +2.53% | |
| 4.86 | 5.17 | 4.82 | 5.14 | +7.31% | |
| 5.30 | 5.37 | 4.64 | 4.79 | -9.11% | |
| 5.77 | 5.91 | 5.14 | 5.27 | -10.37% | |
| 6.16 | 6.36 | 5.77 | 5.88 | -6.67% | |
| 6.03 | 6.38 | 6.00 | 6.30 | +5.70% | |
| 5.89 | 6.03 | 5.70 | 5.96 | -0.17% | |
| 5.82 | 6.12 | 5.70 | 5.97 | +2.40% | |
| 6.15 | 6.21 | 5.67 | 5.83 | -6.42% | |
| 5.78 | 6.32 | 5.50 | 6.23 | +5.06% | |
| 7.97 | 8.03 | 5.90 | 5.93 | -30.15% | |
| 9.55 | 10.09 | 8.44 | 8.49 | -13.10% | |
| 8.77 | 10.11 | 8.77 | 9.77 | +14.81% | |
| 8.19 | 9.05 | 8.19 | 8.51 | +3.91% | |
| 8.46 | 9.02 | 8.15 | 8.19 | -4.77% | |
| 8.55 | 8.75 | 8.32 | 8.60 | 0.00% | |
| 8.60 | 9.04 | 8.50 | 8.60 | -1.04% | |
| 7.77 | 8.69 | 7.70 | 8.69 | +9.45% | |
| 7.81 | 8.35 | 7.81 | 7.94 | -2.70% | |
| 8.22 | 8.41 | 8.00 | 8.16 | -1.57% | |
| 8.17 | 8.34 | 7.99 | 8.29 | +3.11% | |
| 8.23 | 8.52 | 8.00 | 8.04 | -7.48% | |
| 7.91 | 9.05 | 7.81 | 8.69 | +6.50% | |
| 7.90 | 8.40 | 7.80 | 8.16 | -0.12% | |
| 7.59 | 8.33 | 7.43 | 8.17 | +5.15% | |
| 6.77 | 7.84 | 6.77 | 7.77 | +14.77% | |
| 6.33 | 6.89 | 6.33 | 6.77 | +4.96% | |
| 6.50 | 6.59 | 6.30 | 6.45 | -2.12% | |
| 6.75 | 7.02 | 6.49 | 6.59 | -3.09% | |
| 6.90 | 6.99 | 6.65 | 6.80 | -2.44% | |
| 6.88 | 7.31 | 6.65 | 6.97 | +6.09% | |
| 6.10 | 6.68 | 5.90 | 6.57 | +7.00% | |
| 5.86 | 6.33 | 5.84 | 6.14 | +4.07% | |
| 6.21 | 6.28 | 5.83 | 5.90 | -4.38% | |
| 6.27 | 6.40 | 6.03 | 6.17 | -0.32% | |
| 6.37 | 6.50 | 6.16 | 6.19 | -2.83% | |
| 6.60 | 6.62 | 6.20 | 6.37 | -3.34% | |
| 6.22 | 6.85 | 6.12 | 6.59 | +8.03% | |
| 6.39 | 6.56 | 6.00 | 6.10 | -6.44% | |
| 7.64 | 7.65 | 6.23 | 6.52 | -14.21% | |
| 7.32 | 7.74 | 7.17 | 7.60 | +5.12% | |
| 7.08 | 7.90 | 7.07 | 7.23 | +0.14% | |
| 7.36 | 8.44 | 7.18 | 7.22 | -4.24% | |
| 7.90 | 7.99 | 6.96 | 7.54 | -3.95% | |
| 7.61 | 8.05 | 7.53 | 7.85 | +4.25% | |
| 7.44 | 7.62 | 7.10 | 7.53 | +2.17% | |
| 8.20 | 8.20 | 7.17 | 7.37 | -11.63% | |
| 7.71 | 8.44 | 7.52 | 8.34 | +7.20% | |
| 8.16 | 8.31 | 7.68 | 7.78 | -3.11% | |
| 8.79 | 9.20 | 7.44 | 8.03 | -8.12% | |
| 7.65 | 8.85 | 7.61 | 8.74 | +8.57% | |
| 7.77 | 8.09 | 7.43 | 8.05 | +4.41% | |
| 7.46 | 8.29 | 7.24 | 7.71 | +4.05% | |
| 8.86 | 8.90 | 6.90 | 7.41 | -3.52% | |
| 7.98 | 8.02 | 7.56 | 7.68 | -2.54% | |
| 7.84 | 7.99 | 7.39 | 7.88 | +0.38% | |
| 7.89 | 8.08 | 7.66 | 7.85 | +2.08% | |
| 7.67 | 8.16 | 7.61 | 7.69 | -0.39% | |
| 7.77 | 8.03 | 7.51 | 7.72 | -0.52% | |
| 7.49 | 8.00 | 7.21 | 7.76 | +4.44% | |
| 6.86 | 7.57 | 6.85 | 7.43 | +10.40% | |
| 6.35 | 6.79 | 6.35 | 6.73 | +8.37% | |
| 6.40 | 6.62 | 6.20 | 6.21 | -3.57% | |
| 6.82 | 6.89 | 6.43 | 6.44 | -6.67% | |
| 7.28 | 7.28 | 6.33 | 6.90 | -9.80% | |
| 6.65 | 8.72 | 6.51 | 7.65 | +26.24% | |
| 6.04 | 6.12 | 5.88 | 6.06 | 0.00% | |
| 5.95 | 6.12 | 5.91 | 6.06 | +1.00% | |
| 5.91 | 6.31 | 5.78 | 6.00 | +1.01% | |
| 5.70 | 6.08 | 5.70 | 5.94 | +5.69% | |
| 5.42 | 5.83 | 5.42 | 5.62 | +6.44% | |
| 5.47 | 5.58 | 5.26 | 5.28 | -2.76% | |
| 5.27 | 5.55 | 5.27 | 5.43 | +1.50% | |
| 5.82 | 5.88 | 5.34 | 5.35 | -6.79% | |
| 6.27 | 6.43 | 5.74 | 5.74 | -10.03% | |
| 6.50 | 6.53 | 6.30 | 6.38 | -2.74% | |
| 7.06 | 7.09 | 6.49 | 6.56 | -8.12% | |
| 6.92 | 7.25 | 6.73 | 7.14 | +4.08% | |
| 6.88 | 7.04 | 6.69 | 6.86 | +1.63% | |
| 7.22 | 7.40 | 6.66 | 6.75 | -5.59% | |
| 6.61 | 7.16 | 6.52 | 7.15 | +7.04% | |
| 6.13 | 6.73 | 5.96 | 6.68 | +9.15% | |
| 6.12 | 6.43 | 6.12 | 6.12 | +0.82% | |
| 6.21 | 6.33 | 6.06 | 6.07 | -4.56% | |
| 6.31 | 6.68 | 6.27 | 6.36 | +1.11% | |
| 6.06 | 6.30 | 5.96 | 6.29 | +4.83% | |
| 6.04 | 6.10 | 5.63 | 6.00 | -1.15% | |
| 6.11 | 6.15 | 5.77 | 6.07 | -0.65% | |
| 6.75 | 6.95 | 6.04 | 6.11 | -11.06% | |
| 7.35 | 7.77 | 6.86 | 6.87 | -2.83% | |
| 7.41 | 7.65 | 7.04 | 7.07 | -3.68% | |
| 7.26 | 7.75 | 7.25 | 7.34 | -0.81% | |
| 7.33 | 7.53 | 7.19 | 7.40 | -1.73% | |
| 7.00 | 7.60 | 6.72 | 7.53 | +0.27% | |
| 8.24 | 8.24 | 7.36 | 7.51 | -10.17% | |
| 8.08 | 8.45 | 7.86 | 8.36 | +4.63% | |
| 8.35 | 8.35 | 7.84 | 7.99 | -3.97% | |
| 8.82 | 8.84 | 8.04 | 8.32 | -3.59% | |
| 8.06 | 8.63 | 7.90 | 8.63 | +2.86% | |
| 9.01 | 9.15 | 8.08 | 8.39 | -6.57% | |
| 8.80 | 9.02 | 8.03 | 8.98 | +2.51% | |
| 9.10 | 9.39 | 8.73 | 8.76 | -9.69% | |
| 8.95 | 9.73 | 8.28 | 9.70 | +6.71% | |
| 10.00 | 10.53 | 8.96 | 9.09 | -17.81% | |
| 11.37 | 12.63 | 10.40 | 11.06 | -4.66% | |
| 11.76 | 13.30 | 10.70 | 11.60 | +1.49% | |
| 11.65 | 12.20 | 11.01 | 11.43 | -5.15% | |
| 10.00 | 13.13 | 9.90 | 12.05 | +30.55% | |
| 10.79 | 11.68 | 9.15 | 9.23 | -19.18% | |
| 12.13 | 12.13 | 10.62 | 11.42 | -11.40% | |
| 10.19 | 13.70 | 10.11 | 12.89 | +18.69% | |
| 15.68 | 17.14 | 10.59 | 10.86 | -16.27% | |
| 7.50 | 18.15 | 7.34 | 12.97 | +155.31% | |
| 4.82 | 5.10 | 4.80 | 5.08 | +2.63% | |
| 5.41 | 5.50 | 4.81 | 4.95 | -6.78% | |
| 4.67 | 5.36 | 4.60 | 5.31 | +14.19% | |
| 4.62 | 4.80 | 4.51 | 4.65 | -3.73% | |
| 4.73 | 4.83 | 4.56 | 4.83 | +5.92% | |
| 4.91 | 5.03 | 4.54 | 4.56 | -7.13% | |
| 5.01 | 5.01 | 4.71 | 4.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSIT chart for longer ranges.