Stockscreener 앱 받기
4.02
6.51%
-0.28
Gsi Technology Inc 주식 (GSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $4.26 | $4.01 | $0.25 | 386,315.0 | -6.51% |
| 2026-10-15 | $4.30 | $4.04 | $0.26 | 437,283.0 | +1.65% |
| 2026-10-14 | $4.41 | $4.06 | $0.345 | 977,926.0 | -5.79% |
| 2026-10-13 | $4.54 | $4.34 | $0.20 | 460,340.0 | -0.22% |
| 2026-10-12 | $4.77 | $4.42 | $0.35 | 893,457.0 | -6.44% |
| 2026-10-09 | $5.08 | $4.69 | $0.388 | 681,228.0 | -2.34% |
| 2026-10-08 | $5.32 | $4.90 | $0.42 | 772,233.0 | -8.54% |
| 2026-10-07 | $5.44 | $5.32 | $0.12 | 268,627.0 | -3.49% |
| 2026-10-06 | $5.76 | $5.56 | $0.1999 | 287,292.0 | -1.06% |
| 2026-10-05 | $5.68 | $5.45 | $0.235 | 378,441.0 | +0.53% |
| 2026-10-02 | $5.77 | $5.59 | $0.18 | 403,975.0 | +2.75% |
| 2026-10-01 | $5.57 | $5.28 | $0.285 | 389,252.0 | +0.28% |
| 2026-09-30 | $5.54 | $5.41 | $0.13 | 251,380.0 | -0.27% |
| 2026-09-29 | $5.57 | $5.41 | $0.161 | 325,656.0 | +0.55% |
| 2026-09-28 | $5.54 | $5.39 | $0.155 | 287,535.0 | -3.21% |
| 2026-09-25 | $5.67 | $5.53 | $0.14 | 310,068.0 | +1.81% |
| 2026-09-24 | $5.56 | $5.38 | $0.175 | 332,083.0 | -2.04% |
| 2026-09-23 | $5.83 | $5.57 | $0.26 | 325,082.0 | -4.01% |
| 2026-09-22 | $5.87 | $5.56 | $0.31 | 447,622.0 | +5.21% |
| 2026-09-21 | $5.61 | $5.33 | $0.28 | 540,019.0 | +4.70% |
| 2026-09-18 | $5.33 | $5.14 | $0.19 | 1,230,230.0 | +1.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.77 | $4.01 | $1.76 | 6,336,369.0 | -26.17% |
| 2026-09 | $5.87 | $4.75 | $1.12 | 10,509,339.0 | -1.71% |
| 2026-08 | $7.24 | $5.52 | $1.72 | 10,182,261.0 | -1.25% |
| 2026-07 | $7.82 | $5.06 | $2.76 | 17,811,345.0 | -27.43% |
| 2026-06 | $11.60 | $6.37 | $5.23 | 29,952,829.0 | -22.12% |
| 2026-05 | $13.00 | $7.20 | $5.80 | 57,344,947.0 | +33.22% |
| 2026-04 | $7.97 | $5.02 | $2.95 | 16,061,276.0 | +44.94% |
| 2026-03 | $10.11 | $4.64 | $5.47 | 24,360,210.0 | -37.01% |
| 2026-02 | $8.40 | $5.83 | $2.57 | 16,346,143.0 | +13.10% |
| 2026-01 | $9.20 | $6.35 | $2.85 | 35,406,016.0 | +16.18% |
Gsi Technology Inc 주식 (GSIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.72 | $5.26 | $3.46 | 39,123,479.0 | +1.18% |
| 2025-11 | $9.73 | $5.62 | $4.11 | 25,125,726.0 | -30.03% |
| 2025-10 | $18.15 | $3.69 | $14.45 | 272,633,143.0 | +147.01% |
| 2025-09 | $4.13 | $2.82 | $1.31 | 3,098,058.0 | +25.17% |
| 2025-08 | $4.26 | $2.86 | $1.40 | 5,760,769.0 | -32.41% |
| 2025-07 | $5.89 | $3.26 | $2.63 | 8,632,847.0 | +29.46% |
| 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% |
10.17%
자본화:
|
볼륨(24시간):