Stockscreener 앱 받기
3.18
4.26%
0.13
Gsi Technology Inc 주식 (GSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.19 | $2.97 | $0.22 | 134,397.0 | +4.26% |
| 2024-11-26 | $3.12 | $2.99 | $0.1348 | 95,817.0 | -1.61% |
| 2024-11-25 | $3.29 | $3.09 | $0.20 | 155,399.0 | -2.82% |
| 2024-11-22 | $3.29 | $2.97 | $0.32 | 282,220.0 | +8.14% |
| 2024-11-21 | $3.00 | $2.70 | $0.3011 | 130,976.0 | +7.66% |
| 2024-11-20 | $2.83 | $2.68 | $0.157 | 145,415.0 | +1.48% |
| 2024-11-19 | $2.74 | $2.57 | $0.17 | 127,122.0 | +5.47% |
| 2024-11-18 | $2.60 | $2.50 | $0.0956 | 125,796.0 | +1.99% |
| 2024-11-15 | $2.64 | $2.45 | $0.19 | 146,720.0 | -5.10% |
| 2024-11-14 | $2.76 | $2.60 | $0.16 | 109,724.0 | -4.86% |
| 2024-11-13 | $3.07 | $2.70 | $0.37 | 360,553.0 | -8.25% |
| 2024-11-12 | $3.14 | $2.99 | $0.15 | 164,665.0 | -3.50% |
| 2024-11-11 | $3.20 | $3.00 | $0.20 | 162,995.0 | +0.00% |
| 2024-11-08 | $3.18 | $3.01 | $0.1699 | 107,020.0 | +2.61% |
| 2024-11-07 | $3.19 | $3.06 | $0.13 | 88,700.0 | -1.61% |
| 2024-11-06 | $3.22 | $3.06 | $0.1621 | 110,912.0 | +1.30% |
| 2024-11-05 | $3.14 | $3.00 | $0.14 | 94,575.0 | +0.99% |
| 2024-11-04 | $3.17 | $3.03 | $0.14 | 136,581.0 | -3.49% |
| 2024-11-01 | $3.25 | $3.09 | $0.1599 | 108,473.0 | -0.94% |
| 2024-10-31 | $3.29 | $3.05 | $0.2399 | 202,641.0 | -0.93% |
| 2024-10-30 | $3.47 | $3.15 | $0.32 | 304,642.0 | -7.76% |
| 2024-10-29 | $3.77 | $3.37 | $0.3999 | 169,851.0 | -5.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.29 | $2.45 | $0.84 | 2,922,457.0 | +0.00% |
| 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% |
Gsi Technology Inc 주식 (GSIT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.56 | $1.57 | $0.9945 | 718,948.0 | -28.22% |
| 2022-11 | $2.41 | $1.77 | $0.64 | 768,350.0 | +28.88% |
| 2022-10 | $3.01 | $1.80 | $1.21 | 550,137.0 | -34.39% |
| 2022-09 | $3.42 | $2.57 | $0.85 | 309,325.0 | -14.41% |
| 2022-08 | $4.19 | $3.33 | $0.86 | 263,080.0 | -19.76% |
| 2022-07 | $4.28 | $3.35 | $0.93 | 172,638.0 | +20.29% |
| 2022-06 | $4.14 | $3.30 | $0.845 | 180,017.0 | -13.32% |
| 2022-05 | $4.10 | $2.99 | $1.11 | 434,820.0 | +8.15% |
| 2022-04 | $4.15 | $3.48 | $0.67 | 263,360.0 | -3.92% |
| 2022-03 | $4.40 | $3.81 | $0.59 | 484,662.0 | -3.28% |
| 2022-02 | $4.64 | $3.75 | $0.89 | 373,355.0 | -10.41% |
| 2022-01 | $4.98 | $4.11 | $0.87 | 669,814.0 | -4.54% |
1.66%
자본화:
|
볼륨(24시간):