Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	GSIT	3.02	3.13	2.9293	3.10	0.14	291,455	1,082	3.05	3.13
2024-05-03	Q	GSIT	3.10	3.42	2.85	2.96	-0.73	786,119	2,722	2.80	3.00
2024-05-02	Q	GSIT	4.00	4.03	3.66	3.69	-0.24	205,620	988	3.52	3.86
2024-05-01	Q	GSIT	3.95	4.0689	3.72	3.93		169,027	1,053	3.76	4.04
2024-04-30	Q	GSIT	4.12	4.16	3.88	3.93	-0.15	282,502	1,366	3.62	4.17
2024-04-29	Q	GSIT	3.85	4.18	3.7172	4.08	0.29	224,520	1,451	3.74	4.17
2024-04-26	Q	GSIT	3.61	3.83	3.55	3.79	0.25	131,592	640	3.55	4.25
2024-04-25	Q	GSIT	3.70	3.745	3.51	3.54	-0.20	189,875	811	3.24	3.70
2024-04-24	Q	GSIT	3.78	3.8899	3.67	3.74	0.02	110,890	592	3.67	4.16
2024-04-23	Q	GSIT	3.56	3.84	3.56	3.72	0.19	149,104	675	3.69	4.30
2024-04-22	Q	GSIT	3.49	3.5894	3.40	3.53	0.11	141,293	648	3.53	3.62
2024-04-19	Q	GSIT	3.51	3.60	3.40	3.42	-0.14	241,674	1,106	3.13	3.55
2024-04-18	Q	GSIT	3.61	3.714	3.52	3.56	-0.05	155,296	573	3.51	3.67
2024-04-17	Q	GSIT	3.89	3.93	3.58	3.61	-0.29	294,973	1,226	3.29	3.90
2024-04-16	Q	GSIT	3.70	3.93	3.69	3.90	0.19	308,682	1,383	3.69	3.99
2024-04-15	Q	GSIT	4.00	4.0181	3.675	3.72	-0.27	322,113	1,675	3.60	3.92
2024-04-12	Q	GSIT	3.94	4.16	3.83	3.99	0.10	314,192	1,711	3.80	4.02
2024-04-11	Q	GSIT	3.92	3.995	3.6677	3.89	-0.08	559,198	2,424	3.54	4.02
2024-04-10	Q	GSIT	4.02	4.42	3.83	3.97	-0.21	603,141	2,354	3.83	4.09
2024-04-09	Q	GSIT	5.15	5.16	4.09	4.18	-1.00	974,438	3,558	4.17	4.66
2024-04-08	Q	GSIT	5.29	5.41	5.00	5.18	-0.01	399,596	1,930	5.02	5.24
2024-04-05	Q	GSIT	5.52	5.60	4.74	5.19	-0.21	854,414	3,320	4.86	5.39
2024-04-04	Q	GSIT	5.21	6.02	5.10	5.40	0.34	2,140,723	7,815	5.10	5.97
2024-04-03	Q	GSIT	4.50	5.38	4.33	5.06	0.44	1,860,728	6,567	5.16	5.19
2024-04-02	Q	GSIT	3.40	5.19	3.35	4.62	1.20	7,157,118	20,779	4.55	4.71
2024-04-01	Q	GSIT	3.48	3.57	3.344	3.42	0.02	153,990	746	3.34	3.46
2024-03-29	Q	GSIT	3.54	3.65	3.35	3.40	-0.17	0	0	3.36	3.46
2024-03-28	Q	GSIT	3.54	3.65	3.35	3.40	-0.17	158,257	814	3.36	3.46
2024-03-27	Q	GSIT	3.48	3.615	3.4032	3.57	0.17	114,691	709	3.31	3.59
2024-03-26	Q	GSIT	3.68	3.70	3.37	3.40	-0.25	203,127	841	3.26	3.70
2024-03-25	Q	GSIT	3.80	3.87	3.57	3.65	-0.16	159,200	871	3.59	4.08
2024-03-22	Q	GSIT	3.94	3.96	3.76	3.81	-0.10	148,369	650	3.75	4.23
2024-03-21	Q	GSIT	3.75	4.01	3.74	3.91	0.24	246,897	1,384	3.81	3.97
2024-03-20	Q	GSIT	3.50	3.79	3.49	3.67	0.18	218,741	1,359	3.51	3.78
2024-03-19	Q	GSIT	3.49	3.59	3.15	3.49		316,277	1,582	3.42	3.59
2024-03-18	Q	GSIT	3.92	3.9695	3.44	3.49	-0.38	466,766	1,833	3.45	3.74
2024-03-15	Q	GSIT	3.75	4.07	3.74	3.87	0.09	175,387	1,369	3.55	4.05
2024-03-14	Q	GSIT	4.25	4.25	3.6501	3.78	-0.43	384,241	1,700	3.65	3.93
2024-03-13	Q	GSIT	4.12	4.2499	4.03	4.21	0.15	209,139	1,071	4.07	4.20
2024-03-12	Q	GSIT	4.65	4.65	3.80	4.06	-0.37	983,899	3,007	3.98	4.16
2024-03-11	Q	GSIT	4.46	4.80	4.40	4.43		435,127	2,103	4.40	4.66
2024-03-08	Q	GSIT	4.72	5.10	4.3001	4.43	-0.16	852,649	3,271	4.42	4.69
2024-03-07	Q	GSIT	4.20	5.21	4.20	4.59	0.45	1,663,112	5,654	4.53	5.04
2024-03-06	Q	GSIT	3.70	4.25	3.5924	4.14	0.57	651,348	2,422	4.10	6.66
2024-03-05	Q	GSIT	3.86	3.86	3.46	3.57	-0.27	308,151	1,057	3.46	4.05
2024-03-04	Q	GSIT	3.61	3.93	3.26	3.84	0.24	621,120	2,155	3.65	3.84
2024-03-01	Q	GSIT	4.25	4.28	3.191	3.57	-0.59	1,148,653	3,725	3.44	3.78
2024-02-29	Q	GSIT	3.65	5.40	3.6265	4.16	0.54	3,314,104	9,982	3.63	4.39
2024-02-28	Q	GSIT	3.62	3.83	3.3237	3.62	0.20	940,809	2,409	3.40	3.61
2024-02-27	Q	GSIT	2.67	3.55	2.67	3.42	0.74	1,408,833	3,135	3.35	3.52
2024-02-26	Q	GSIT	2.45	2.70	2.43	2.68	0.26	281,330	780	2.59	2.68
2024-02-23	Q	GSIT	2.50	2.5095	2.2812	2.42	-0.085	188,089	546	2.38	2.55
2024-02-22	Q	GSIT	2.55	2.64	2.49	2.505	-0.065	173,341	780	2.47	2.68
2024-02-21	Q	GSIT	2.59	2.60	2.488	2.57	-0.04	102,472	376	2.30	2.62
2024-02-20	Q	GSIT	2.62	2.64	2.45	2.61	0.07	200,004	745	2.27	2.70
2024-02-19	Q	GSIT	2.54	2.645	2.47	2.54	-0.03	0	0	2.48	2.64
2024-02-16	Q	GSIT	2.54	2.645	2.47	2.54	-0.03	196,708	630	2.48	2.64
2024-02-15	Q	GSIT	2.68	2.68	2.45	2.57	-0.03	202,769	598	2.31	2.70
2024-02-14	Q	GSIT	2.52	2.68	2.46	2.60	0.18	201,396	599	2.35	2.67
2024-02-13	Q	GSIT	2.50	2.57	2.3279	2.42	-0.13	372,305	861	2.36	2.52
2024-02-12	Q	GSIT	2.35	2.65	2.34	2.55	0.21	632,189	1,377	2.51	2.63
2024-02-09	Q	GSIT	2.25	2.38	2.2001	2.34	0.12	306,256	898	2.07	2.34
2024-02-08	Q	GSIT	2.20	2.27	2.1409	2.22	-0.02	134,328	723	2.14	2.30
2024-02-07	Q	GSIT	2.17	2.26	2.11	2.24	0.13	301,829	779	2.20	2.30