ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GIST Amd Us Inf 1-10

11.004
0.00 (0.00%)
Last Updated: 03:10:41
Delayed by 15 minutes

GIST Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 11.004 -0.02 -0.15% 11.014 11.014 11.004 120
Feb 26 2025 11.02 0.01 0.12% 11.02 11.02 11.02 0
Feb 25 2025 11.007 0.03 0.27% 11.007 11.007 11.007 0
Feb 24 2025 10.977 0.01 0.05% 10.977 10.977 10.977 0
Feb 21 2025 10.971 0.02 0.14% 10.95 10.971 10.95 187
Feb 20 2025 10.956 0.04 0.40% 10.956 10.956 10.956 0
Feb 19 2025 10.912 -0.03 -0.26% 10.912 10.912 10.912 0
Feb 18 2025 10.94 0.00 -0.04% 10.94 10.94 10.94 0
Feb 17 2025 10.944 -0.02 -0.20% 10.944 10.944 10.944 5,731
Feb 14 2025 10.966 0.04 0.38% 10.96 10.966 10.96 28
Feb 13 2025 10.924 0.06 0.59% 10.916 10.924 10.916 437
Feb 12 2025 10.86 -0.03 -0.31% 10.86 10.86 10.86 0
Feb 11 2025 10.894 0.00 -0.02% 10.894 10.894 10.894 0
Feb 10 2025 10.896 0.00 -0.02% 10.896 10.896 10.896 0
Feb 07 2025 10.898 -0.01 -0.13% 10.898 10.898 10.898 2
Feb 06 2025 10.912 -0.05 -0.46% 10.93 10.93 10.912 41,062
Feb 05 2025 10.962 0.06 0.58% 10.962 10.962 10.962 0
Feb 04 2025 10.899 0.03 0.25% 10.854 10.914 10.854 3,059
Feb 03 2025 10.872 0.02 0.22% 10.872 10.872 10.872 0
Jan 31 2025 10.848 -0.01 -0.09% 10.848 10.848 10.848 0
Jan 30 2025 10.858 0.01 0.06% 10.858 10.858 10.858 1,434
Jan 29 2025 10.852 0.01 0.13% 10.852 10.852 10.852 0
Jan 28 2025 10.838 -0.03 -0.26% 10.838 10.838 10.838 0
Jan 27 2025 10.866 0.02 0.17% 10.89 10.89 10.866 91
Jan 24 2025 10.848 0.06 0.52% 10.858 10.858 10.848 92
Jan 23 2025 10.792 0.00 0.04% 10.784 10.792 10.784 2,962
Jan 22 2025 10.788 0.00 -0.02% 10.798 10.798 10.788 26
Jan 21 2025 10.79 0.00 0.02% 10.79 10.79 10.79 0
Jan 20 2025 10.788 0.04 0.36% 10.752 10.788 10.752 480
Jan 17 2025 10.749 -0.01 -0.08% 10.749 10.749 10.749 0
Jan 16 2025 10.758 0.03 0.26% 10.738 10.758 10.714 1,050
Jan 15 2025 10.73 0.06 0.55% 10.73 10.73 10.73 2,189
Jan 14 2025 10.671 0.01 0.14% 10.686 10.686 10.666 1,135
Jan 13 2025 10.656 -0.02 -0.20% 10.656 10.656 10.656 0
Jan 10 2025 10.677 -0.03 -0.25% 10.674 10.712 10.674 22,284
Jan 09 2025 10.704 -0.03 -0.30% 10.704 10.704 10.704 0
Jan 08 2025 10.736 -0.02 -0.19% 10.76 10.76 10.736 879
Jan 07 2025 10.756 -0.03 -0.29% 10.80 10.80 10.756 472
Jan 06 2025 10.787 0.04 0.34% 10.812 10.812 10.787 21,168
Jan 03 2025 10.75 0.01 0.07% 10.75 10.75 10.75 2
Jan 02 2025 10.742 -0.02 -0.18% 10.748 10.748 10.742 2,425
Dec 31 2024 10.761 0.00 0.00% 10.761 10.761 10.761 0
Dec 30 2024 10.761 -0.03 -0.23% 10.761 10.761 10.761 4
Dec 27 2024 10.786 0.04 0.33% 10.78 10.786 10.776 828
Dec 24 2024 10.751 0.00 0.00% 10.751 10.751 10.751 0
Dec 23 2024 10.751 -0.04 -0.33% 10.751 10.751 10.751 0
Dec 20 2024 10.787 0.00 0.03% 10.787 10.787 10.787 0
Dec 19 2024 10.784 -0.08 -0.75% 10.786 10.786 10.784 62
Dec 18 2024 10.865 0.00 -0.02% 10.865 10.865 10.865 0
Dec 17 2024 10.867 -0.01 -0.11% 10.867 10.867 10.867 0
Dec 16 2024 10.879 -0.01 -0.11% 10.906 10.906 10.879 3
Dec 13 2024 10.891 -0.03 -0.31% 10.891 10.891 10.891 0
Dec 12 2024 10.925 -0.01 -0.13% 10.925 10.925 10.925 0
Dec 11 2024 10.939 0.01 0.05% 10.998 10.998 10.939 23,167
Dec 10 2024 10.934 -0.12 -1.10% 11.018 11.018 10.934 23
Dec 09 2024 11.056 0.01 0.06% 11.066 11.066 11.056 1,331
Dec 06 2024 11.049 0.01 0.06% 11.094 11.094 11.049 10,569
Dec 05 2024 11.042 0.01 0.10% 11.042 11.042 11.042 0
Dec 04 2024 11.031 0.02 0.14% 11.031 11.031 11.031 6
Dec 03 2024 11.016 0.00 0.01% 11.016 11.016 11.016 0
Dec 02 2024 11.015 -0.02 -0.14% 11.015 11.015 11.015 0

Your Recent History

Delayed Upgrade Clock