Stockscreener 앱 받기
5.39
1.82%
-0.10
시장 영업 전:
5.18
-0.21
-3.90%
Gsi Technology Inc 주식 (GSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $5.50 | $5.08 | $0.42 | 615,150.0 | -1.82% |
| 2025-07-21 | $5.89 | $5.47 | $0.42 | 641,375.0 | -4.36% |
| 2025-07-18 | $5.79 | $5.27 | $0.5199 | 746,269.0 | +7.29% |
| 2025-07-17 | $5.43 | $5.09 | $0.3396 | 563,337.0 | +4.49% |
| 2025-07-16 | $5.15 | $4.74 | $0.41 | 404,641.0 | +2.81% |
| 2025-07-15 | $5.00 | $4.63 | $0.3744 | 448,975.0 | +8.97% |
| 2025-07-14 | $4.74 | $4.36 | $0.38 | 277,427.0 | -1.08% |
| 2025-07-11 | $4.80 | $4.45 | $0.3499 | 347,599.0 | +1.76% |
| 2025-07-10 | $4.65 | $4.38 | $0.27 | 360,085.0 | +0.44% |
| 2025-07-09 | $4.55 | $4.15 | $0.40 | 388,095.0 | +7.11% |
| 2025-07-08 | $4.30 | $3.93 | $0.37 | 444,718.0 | +2.93% |
| 2025-07-07 | $4.11 | $3.51 | $0.60 | 951,958.0 | +15.82% |
| 2025-07-03 | $3.55 | $3.40 | $0.15 | 289,599.0 | +2.91% |
| 2025-07-02 | $3.48 | $3.40 | $0.08 | 200,940.0 | -0.29% |
| 2025-07-01 | $3.45 | $3.26 | $0.19 | 136,451.0 | +2.68% |
| 2025-06-30 | $3.52 | $3.34 | $0.1786 | 133,804.0 | -2.04% |
| 2025-06-27 | $3.60 | $3.38 | $0.225 | 387,251.0 | -1.15% |
| 2025-06-26 | $3.50 | $3.30 | $0.20 | 359,197.0 | +4.20% |
| 2025-06-25 | $3.40 | $3.32 | $0.08 | 131,623.0 | -1.19% |
| 2025-06-24 | $3.44 | $3.23 | $0.21 | 227,736.0 | +3.69% |
Gsi Technology Inc 주식 (GSIT) 연도별 가격 이력
이 심층 분석에서는 Gsi Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gsi Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gsi Technology Inc 주식 (GSIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $5.89 | $3.26 | $2.63 | 7,431,769.0 | +60.42% |
| 2025-06 | $3.60 | $2.94 | $0.66 | 5,296,065.0 | +7.35% |
| 2025-05 | $3.95 | $2.93 | $1.02 | 7,631,308.0 | -2.80% |
| 2025-04 | $3.25 | $1.62 | $1.63 | 4,027,543.0 | +58.62% |
| 2025-03 | $2.90 | $1.90 | $1.00 | 2,585,784.0 | -29.02% |
| 2025-02 | $3.74 | $2.66 | $1.08 | 4,646,738.0 | +2.14% |
| 2025-01 | $4.90 | $2.57 | $2.33 | 97,558,068.0 | -7.59% |
Gsi Technology Inc 주식 (GSIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.31 | $2.54 | $0.77 | 3,028,854.0 | -5.76% |
| 2024-11 | $3.38 | $2.45 | $0.93 | 2,889,235.0 | +3.77% |
| 2024-10 | $4.30 | $2.94 | $1.35 | 4,979,333.0 | +4.26% |
| 2024-09 | $3.56 | $2.40 | $1.16 | 2,359,152.0 | +15.53% |
| 2024-08 | $2.95 | $2.01 | $0.94 | 2,230,888.0 | -5.71% |
| 2024-07 | $3.38 | $2.60 | $0.78 | 3,076,050.0 | +5.66% |
| 2024-06 | $2.80 | $2.47 | $0.33 | 2,467,951.0 | +1.92% |
| 2024-05 | $4.07 | $2.52 | $1.55 | 4,138,024.0 | -33.84% |
| 2024-04 | $6.02 | $3.34 | $2.68 | 17,488,971.0 | +15.59% |
| 2024-03 | $5.21 | $3.15 | $2.06 | 9,426,170.0 | -18.27% |
| 2024-02 | $5.40 | $2.00 | $3.41 | 9,534,862.0 | +110.10% |
| 2024-01 | $2.73 | $1.88 | $0.85 | 5,757,324.0 | -25.00% |
Gsi Technology Inc 주식 (GSIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.32 | $2.32 | $0.9986 | 8,139,161.0 | -4.69% |
| 2023-11 | $3.08 | $1.93 | $1.15 | 3,100,755.0 | +40.61% |
| 2023-10 | $2.90 | $1.89 | $1.01 | 2,464,066.0 | -27.31% |
| 2023-09 | $3.15 | $2.44 | $0.71 | 2,849,479.0 | -12.86% |
| 2023-08 | $4.54 | $3.00 | $1.54 | 6,497,718.0 | -29.16% |
| 2023-07 | $6.86 | $4.10 | $2.76 | 10,026,499.0 | -20.61% |
| 2023-06 | $9.80 | $5.13 | $4.67 | 43,483,368.0 | -4.49% |
| 2023-05 | $7.30 | $1.47 | $5.83 | 268,020,462.0 | +275.97% |
| 2023-04 | $2.47 | $1.49 | $0.98 | 6,484,081.0 | -10.47% |
| 2023-03 | $2.00 | $1.45 | $0.55 | 487,152.0 | +5.52% |
| 2023-02 | $2.12 | $1.56 | $0.56 | 576,643.0 | -20.10% |
| 2023-01 | $2.34 | $1.70 | $0.64 | 388,298.0 | +17.92% |
0.09%
0.16%
자본화:
|
볼륨(24시간):