Stockscreener 앱 받기
6.78
3.56%
-0.25
시간 외 거래:
6.85
0.07
+1.03%
Gsi Technology Inc 주식 (GSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $7.10 | $6.71 | $0.3898 | 466,147.0 | -3.56% |
| 2026-08-14 | $7.24 | $6.70 | $0.545 | 582,916.0 | +3.99% |
| 2026-08-13 | $6.88 | $6.56 | $0.325 | 591,345.0 | +1.81% |
| 2026-08-12 | $6.87 | $6.56 | $0.31 | 423,756.0 | +0.76% |
| 2026-08-11 | $6.74 | $6.43 | $0.31 | 396,625.0 | -0.75% |
| 2026-08-10 | $6.85 | $6.58 | $0.27 | 404,743.0 | -1.19% |
| 2026-08-07 | $6.97 | $6.61 | $0.365 | 462,574.0 | +1.36% |
| 2026-08-06 | $6.82 | $6.23 | $0.59 | 640,272.0 | +1.53% |
| 2026-08-05 | $6.79 | $6.43 | $0.35 | 567,678.0 | -4.39% |
| 2026-08-04 | $6.93 | $6.30 | $0.63 | 1,120,471.0 | +12.52% |
| 2026-08-03 | $6.12 | $5.59 | $0.53 | 530,468.0 | +8.20% |
| 2026-07-31 | $6.09 | $5.33 | $0.76 | 1,092,357.0 | -3.94% |
| 2026-07-30 | $6.01 | $5.41 | $0.60 | 1,070,496.0 | +11.24% |
| 2026-07-29 | $5.75 | $5.18 | $0.5691 | 606,654.0 | -4.55% |
| 2026-07-28 | $5.71 | $5.32 | $0.39 | 829,943.0 | -5.01% |
| 2026-07-27 | $6.00 | $5.53 | $0.47 | 451,845.0 | +2.84% |
| 2026-07-24 | $6.11 | $5.59 | $0.52 | 484,293.0 | -7.10% |
| 2026-07-23 | $6.22 | $6.00 | $0.22 | 413,481.0 | -2.34% |
| 2026-07-22 | $6.48 | $6.03 | $0.45 | 480,565.0 | -0.72% |
| 2026-07-21 | $6.34 | $5.72 | $0.625 | 888,420.0 | +12.21% |
| 2026-07-20 | $5.70 | $5.50 | $0.20 | 434,478.0 | +2.30% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $7.24 | $5.59 | $1.65 | 6,653,142.0 | +20.86% |
| 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% |
5.54%
2.87%
자본화:
|
볼륨(24시간):