GSI Technology Inc NASDAQ:GSIT Historical Prices

Below are the 3974 trading days of historical prices for GSIT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3974	NASDAQ	GSIT	Tue, Jan 17, 2023	2.07	2.34	2.05	2.25
3973	NASDAQ	GSIT	Fri, Jan 13, 2023	2.00	2.09	1.93	2.03
3972	NASDAQ	GSIT	Thu, Jan 12, 2023	2.00	2.00	1.91	1.99
3971	NASDAQ	GSIT	Wed, Jan 11, 2023	2.00	2.00	1.90	1.98
3970	NASDAQ	GSIT	Tue, Jan 10, 2023	1.89	2.00	1.89	1.96
3969	NASDAQ	GSIT	Mon, Jan 9, 2023	1.89	1.89	1.83	1.87
3968	NASDAQ	GSIT	Fri, Jan 6, 2023	1.80	1.98	1.80	1.92
3967	NASDAQ	GSIT	Thu, Jan 5, 2023	1.76	1.81	1.73	1.81
3966	NASDAQ	GSIT	Wed, Jan 4, 2023	1.75	1.76	1.71	1.76
3965	NASDAQ	GSIT	Tue, Jan 3, 2023	1.78	1.78	1.70	1.70
3964	NASDAQ	GSIT	Fri, Dec 30, 2022	1.61	1.78	1.61	1.73
3963	NASDAQ	GSIT	Thu, Dec 29, 2022	1.62	1.67	1.60	1.61
3962	NASDAQ	GSIT	Wed, Dec 28, 2022	1.65	1.74	1.62	1.62
3961	NASDAQ	GSIT	Tue, Dec 27, 2022	1.63	1.69	1.62	1.66
3960	NASDAQ	GSIT	Fri, Dec 23, 2022	1.60	1.69	1.58	1.63
3959	NASDAQ	GSIT	Thu, Dec 22, 2022	1.60	1.60	1.57	1.60
3958	NASDAQ	GSIT	Wed, Dec 21, 2022	1.70	1.74	1.60	1.61
3957	NASDAQ	GSIT	Tue, Dec 20, 2022	1.71	1.72	1.70	1.70
3956	NASDAQ	GSIT	Mon, Dec 19, 2022	1.70	1.78	1.70	1.71
3955	NASDAQ	GSIT	Fri, Dec 16, 2022	1.70	1.85	1.70	1.73
3954	NASDAQ	GSIT	Thu, Dec 15, 2022	1.83	1.83	1.71	1.71
3953	NASDAQ	GSIT	Wed, Dec 14, 2022	1.89	1.90	1.85	1.85
3952	NASDAQ	GSIT	Tue, Dec 13, 2022	2.21	2.21	1.83	1.89
3951	NASDAQ	GSIT	Mon, Dec 12, 2022	2.27	2.35	2.05	2.11
3950	NASDAQ	GSIT	Fri, Dec 9, 2022	2.23	2.35	2.23	2.30
3949	NASDAQ	GSIT	Thu, Dec 8, 2022	2.29	2.29	2.24	2.27
3948	NASDAQ	GSIT	Wed, Dec 7, 2022	2.27	2.28	2.22	2.28
3947	NASDAQ	GSIT	Tue, Dec 6, 2022	2.27	2.30	2.25	2.26
3946	NASDAQ	GSIT	Mon, Dec 5, 2022	2.26	2.29	2.25	2.26
3945	NASDAQ	GSIT	Fri, Dec 2, 2022	2.36	2.36	2.25	2.27
3944	NASDAQ	GSIT	Thu, Dec 1, 2022	2.48	2.56	2.40	2.42
3943	NASDAQ	GSIT	Wed, Nov 30, 2022	2.17	2.41	2.17	2.41
3942	NASDAQ	GSIT	Tue, Nov 29, 2022	2.09	2.26	2.09	2.26
3941	NASDAQ	GSIT	Mon, Nov 28, 2022	2.04	2.22	2.04	2.16
3940	NASDAQ	GSIT	Fri, Nov 25, 2022	2.03	2.12	2.00	2.12
3939	NASDAQ	GSIT	Wed, Nov 23, 2022	2.03	2.10	2.03	2.09
3938	NASDAQ	GSIT	Tue, Nov 22, 2022	1.93	2.05	1.93	2.04
3937	NASDAQ	GSIT	Mon, Nov 21, 2022	1.88	2.08	1.84	1.95
3936	NASDAQ	GSIT	Fri, Nov 18, 2022	1.85	1.88	1.78	1.86
3935	NASDAQ	GSIT	Thu, Nov 17, 2022	1.80	1.91	1.80	1.87
3934	NASDAQ	GSIT	Wed, Nov 16, 2022	2.02	2.02	1.86	1.91
3933	NASDAQ	GSIT	Tue, Nov 15, 2022	2.12	2.12	2.00	2.00
3932	NASDAQ	GSIT	Mon, Nov 14, 2022	2.08	2.11	1.99	2.11
3931	NASDAQ	GSIT	Fri, Nov 11, 2022	2.11	2.11	2.02	2.07
3930	NASDAQ	GSIT	Thu, Nov 10, 2022	2.19	2.20	1.78	2.10
3929	NASDAQ	GSIT	Wed, Nov 9, 2022	2.03	2.17	2.03	2.10
3928	NASDAQ	GSIT	Tue, Nov 8, 2022	1.86	2.04	1.77	1.99
3927	NASDAQ	GSIT	Mon, Nov 7, 2022	1.94	1.94	1.79	1.81
3926	NASDAQ	GSIT	Fri, Nov 4, 2022	1.87	1.94	1.87	1.94
3925	NASDAQ	GSIT	Thu, Nov 3, 2022	1.89	1.89	1.85	1.85
3924	NASDAQ	GSIT	Wed, Nov 2, 2022	1.88	1.89	1.79	1.85
3923	NASDAQ	GSIT	Tue, Nov 1, 2022	1.91	1.91	1.79	1.88
3922	NASDAQ	GSIT	Mon, Oct 31, 2022	1.90	1.95	1.87	1.87
3921	NASDAQ	GSIT	Fri, Oct 28, 2022	1.90	1.95	1.80	1.89
3920	NASDAQ	GSIT	Thu, Oct 27, 2022	2.14	2.14	1.98	2.00
3919	NASDAQ	GSIT	Wed, Oct 26, 2022	2.06	2.17	2.01	2.07
3918	NASDAQ	GSIT	Tue, Oct 25, 2022	2.15	2.18	2.05	2.16
3917	NASDAQ	GSIT	Mon, Oct 24, 2022	2.13	2.24	2.10	2.15
3916	NASDAQ	GSIT	Fri, Oct 21, 2022	2.12	2.20	2.01	2.20
3915	NASDAQ	GSIT	Thu, Oct 20, 2022	2.14	2.16	2.10	2.16
3914	NASDAQ	GSIT	Wed, Oct 19, 2022	2.09	2.16	2.04	2.13
3913	NASDAQ	GSIT	Tue, Oct 18, 2022	1.99	2.05	1.99	2.04
3912	NASDAQ	GSIT	Mon, Oct 17, 2022	1.92	2.02	1.85	1.94
3911	NASDAQ	GSIT	Fri, Oct 14, 2022	2.18	2.18	1.91	1.93
3910	NASDAQ	GSIT	Thu, Oct 13, 2022	2.35	2.35	2.09	2.10
3909	NASDAQ	GSIT	Wed, Oct 12, 2022	2.25	2.58	2.21	2.30
3908	NASDAQ	GSIT	Tue, Oct 11, 2022	2.61	2.63	2.51	2.52
3907	NASDAQ	GSIT	Mon, Oct 10, 2022	2.66	2.75	2.61	2.61
3906	NASDAQ	GSIT	Fri, Oct 7, 2022	2.96	2.96	2.81	2.82
3905	NASDAQ	GSIT	Thu, Oct 6, 2022	2.93	3.01	2.92	3.01
3904	NASDAQ	GSIT	Wed, Oct 5, 2022	2.95	3.01	2.91	2.97
3903	NASDAQ	GSIT	Tue, Oct 4, 2022	2.90	2.97	2.88	2.93
3902	NASDAQ	GSIT	Mon, Oct 3, 2022	2.77	2.84	2.77	2.83
3901	NASDAQ	GSIT	Fri, Sep 30, 2022	2.80	2.92	2.80	2.85
3900	NASDAQ	GSIT	Thu, Sep 29, 2022	2.84	2.84	2.71	2.80
3899	NASDAQ	GSIT	Wed, Sep 28, 2022	2.76	2.90	2.76	2.90
3898	NASDAQ	GSIT	Tue, Sep 27, 2022	2.59	2.85	2.58	2.85
3897	NASDAQ	GSIT	Mon, Sep 26, 2022	2.65	2.74	2.57	2.57
3896	NASDAQ	GSIT	Fri, Sep 23, 2022	2.75	2.75	2.60	2.60
3895	NASDAQ	GSIT	Thu, Sep 22, 2022	2.76	2.76	2.71	2.71
3894	NASDAQ	GSIT	Wed, Sep 21, 2022	2.75	2.82	2.70	2.79
3893	NASDAQ	GSIT	Tue, Sep 20, 2022	2.78	2.82	2.75	2.78
3892	NASDAQ	GSIT	Mon, Sep 19, 2022	2.80	2.88	2.80	2.84
3891	NASDAQ	GSIT	Fri, Sep 16, 2022	3.00	3.00	2.86	2.88
3890	NASDAQ	GSIT	Thu, Sep 15, 2022	2.95	3.04	2.94	2.98
3889	NASDAQ	GSIT	Wed, Sep 14, 2022	2.96	3.05	2.94	2.95
3888	NASDAQ	GSIT	Tue, Sep 13, 2022	2.99	3.00	2.94	2.96
3887	NASDAQ	GSIT	Mon, Sep 12, 2022	2.97	2.99	2.96	2.99
3886	NASDAQ	GSIT	Fri, Sep 9, 2022	2.93	3.42	2.90	2.94
3885	NASDAQ	GSIT	Thu, Sep 8, 2022	2.93	3.01	2.85	2.93
3884	NASDAQ	GSIT	Wed, Sep 7, 2022	2.92	2.99	2.91	2.94
3883	NASDAQ	GSIT	Tue, Sep 6, 2022	3.10	3.10	2.80	2.89
3882	NASDAQ	GSIT	Fri, Sep 2, 2022	3.21	3.21	3.05	3.13
3881	NASDAQ	GSIT	Thu, Sep 1, 2022	3.33	3.35	3.16	3.16
3880	NASDAQ	GSIT	Wed, Aug 31, 2022	3.53	3.54	3.33	3.33
3879	NASDAQ	GSIT	Tue, Aug 30, 2022	3.53	3.56	3.52	3.52
3878	NASDAQ	GSIT	Mon, Aug 29, 2022	3.52	3.63	3.52	3.55
3877	NASDAQ	GSIT	Fri, Aug 26, 2022	3.77	3.77	3.54	3.54
3876	NASDAQ	GSIT	Thu, Aug 25, 2022	3.79	3.83	3.68	3.68
3875	NASDAQ	GSIT	Wed, Aug 24, 2022	3.65	3.85	3.65	3.71
3874	NASDAQ	GSIT	Tue, Aug 23, 2022	3.70	3.84	3.63	3.72
3873	NASDAQ	GSIT	Mon, Aug 22, 2022	3.71	3.75	3.64	3.64
3872	NASDAQ	GSIT	Fri, Aug 19, 2022	4.02	4.03	3.80	3.82
3871	NASDAQ	GSIT	Thu, Aug 18, 2022	3.69	3.88	3.68	3.88
3870	NASDAQ	GSIT	Wed, Aug 17, 2022	3.53	3.70	3.52	3.65
3869	NASDAQ	GSIT	Tue, Aug 16, 2022	3.65	3.81	3.65	3.71
3868	NASDAQ	GSIT	Mon, Aug 15, 2022	3.74	3.79	3.70	3.74
3867	NASDAQ	GSIT	Fri, Aug 12, 2022	3.80	3.82	3.70	3.80
3866	NASDAQ	GSIT	Thu, Aug 11, 2022	3.75	3.76	3.69	3.75
3865	NASDAQ	GSIT	Wed, Aug 10, 2022	3.83	3.84	3.80	3.80
3864	NASDAQ	GSIT	Tue, Aug 9, 2022	4.00	4.01	3.85	3.90
3863	NASDAQ	GSIT	Mon, Aug 8, 2022	4.01	4.05	4.01	4.01
3862	NASDAQ	GSIT	Fri, Aug 5, 2022	4.00	4.08	4.00	4.07
3861	NASDAQ	GSIT	Thu, Aug 4, 2022	4.08	4.14	4.00	4.08
3860	NASDAQ	GSIT	Wed, Aug 3, 2022	4.01	4.14	4.00	4.05
3859	NASDAQ	GSIT	Tue, Aug 2, 2022	4.10	4.10	4.03	4.03
3858	NASDAQ	GSIT	Mon, Aug 1, 2022	4.19	4.19	4.02	4.08
3857	NASDAQ	GSIT	Fri, Jul 29, 2022	4.10	4.28	4.10	4.15
3856	NASDAQ	GSIT	Thu, Jul 28, 2022	4.13	4.13	4.11	4.12
3855	NASDAQ	GSIT	Wed, Jul 27, 2022	3.98	4.13	3.98	4.13
3854	NASDAQ	GSIT	Tue, Jul 26, 2022	3.95	3.99	3.95	3.99
3853	NASDAQ	GSIT	Mon, Jul 25, 2022	4.01	4.01	3.91	3.96
3852	NASDAQ	GSIT	Fri, Jul 22, 2022	4.10	4.10	4.05	4.05
3851	NASDAQ	GSIT	Thu, Jul 21, 2022	3.97	4.13	3.86	4.13
3850	NASDAQ	GSIT	Wed, Jul 20, 2022	4.07	4.17	3.97	4.05
3849	NASDAQ	GSIT	Tue, Jul 19, 2022	3.80	4.07	3.78	4.07
3848	NASDAQ	GSIT	Mon, Jul 18, 2022	3.54	4.04	3.53	3.84
3847	NASDAQ	GSIT	Fri, Jul 15, 2022	3.43	3.53	3.41	3.53
3846	NASDAQ	GSIT	Thu, Jul 14, 2022	3.54	3.54	3.41	3.47
3845	NASDAQ	GSIT	Wed, Jul 13, 2022	3.35	3.45	3.35	3.44
3844	NASDAQ	GSIT	Tue, Jul 12, 2022	3.36	3.45	3.35	3.35
3843	NASDAQ	GSIT	Mon, Jul 11, 2022	3.42	3.51	3.42	3.46
3842	NASDAQ	GSIT	Fri, Jul 8, 2022	3.38	3.49	3.36	3.49
3841	NASDAQ	GSIT	Thu, Jul 7, 2022	3.38	3.54	3.38	3.44
3840	NASDAQ	GSIT	Wed, Jul 6, 2022	3.43	3.46	3.40	3.40
3839	NASDAQ	GSIT	Tue, Jul 5, 2022	3.41	3.55	3.41	3.42
3838	NASDAQ	GSIT	Fri, Jul 1, 2022	3.42	3.51	3.41	3.41
3837	NASDAQ	GSIT	Thu, Jun 30, 2022	3.42	3.45	3.40	3.45
3836	NASDAQ	GSIT	Wed, Jun 29, 2022	3.50	3.57	3.40	3.40
3835	NASDAQ	GSIT	Tue, Jun 28, 2022	3.65	3.65	3.55	3.55
3834	NASDAQ	GSIT	Mon, Jun 27, 2022	3.63	3.82	3.59	3.59
3833	NASDAQ	GSIT	Fri, Jun 24, 2022	3.46	3.59	3.46	3.59
3832	NASDAQ	GSIT	Thu, Jun 23, 2022	3.49	3.49	3.43	3.46
3831	NASDAQ	GSIT	Wed, Jun 22, 2022	3.30	3.42	3.30	3.34
3830	NASDAQ	GSIT	Tue, Jun 21, 2022	3.33	3.45	3.33	3.40
3829	NASDAQ	GSIT	Fri, Jun 17, 2022	3.45	3.48	3.33	3.40
3828	NASDAQ	GSIT	Thu, Jun 16, 2022	3.44	3.58	3.42	3.49
3827	NASDAQ	GSIT	Wed, Jun 15, 2022	3.54	3.79	3.54	3.58
3826	NASDAQ	GSIT	Tue, Jun 14, 2022	3.74	3.74	3.53	3.57
3825	NASDAQ	GSIT	Mon, Jun 13, 2022	3.74	3.74	3.51	3.65
3824	NASDAQ	GSIT	Fri, Jun 10, 2022	3.71	3.87	3.71	3.86
3823	NASDAQ	GSIT	Thu, Jun 9, 2022	4.04	4.04	3.76	3.82
3822	NASDAQ	GSIT	Wed, Jun 8, 2022	4.05	4.12	3.99	4.11
3821	NASDAQ	GSIT	Tue, Jun 7, 2022	4.12	4.15	4.00	4.15
3820	NASDAQ	GSIT	Mon, Jun 6, 2022	3.93	4.13	3.93	4.13
3819	NASDAQ	GSIT	Fri, Jun 3, 2022	3.89	3.98	3.87	3.93
3818	NASDAQ	GSIT	Thu, Jun 2, 2022	4.08	4.08	3.97	3.97
3817	NASDAQ	GSIT	Wed, Jun 1, 2022	3.83	4.09	3.83	4.01
3816	NASDAQ	GSIT	Tue, May 31, 2022	3.68	4.10	3.53	3.98
3815	NASDAQ	GSIT	Fri, May 27, 2022	3.45	3.70	3.40	3.70
3814	NASDAQ	GSIT	Thu, May 26, 2022	3.54	3.58	3.34	3.46
3813	NASDAQ	GSIT	Wed, May 25, 2022	3.38	3.60	3.36	3.55
3812	NASDAQ	GSIT	Tue, May 24, 2022	3.45	3.59	3.11	3.55
3811	NASDAQ	GSIT	Mon, May 23, 2022	3.20	3.61	3.09	3.55
3810	NASDAQ	GSIT	Fri, May 20, 2022	3.21	3.37	3.16	3.19
3809	NASDAQ	GSIT	Thu, May 19, 2022	3.06	3.08	3.04	3.08
3808	NASDAQ	GSIT	Wed, May 18, 2022	2.99	3.22	2.99	3.07
3807	NASDAQ	GSIT	Tue, May 17, 2022	3.02	3.09	2.99	3.03
3806	NASDAQ	GSIT	Mon, May 16, 2022	3.16	3.16	3.01	3.01
3805	NASDAQ	GSIT	Fri, May 13, 2022	3.02	3.18	3.00	3.12
3804	NASDAQ	GSIT	Thu, May 12, 2022	3.16	3.16	3.01	3.01
3803	NASDAQ	GSIT	Wed, May 11, 2022	3.38	3.39	3.32	3.32
3802	NASDAQ	GSIT	Tue, May 10, 2022	3.37	3.38	3.27	3.38
3801	NASDAQ	GSIT	Mon, May 9, 2022	3.50	3.51	3.30	3.38
3800	NASDAQ	GSIT	Fri, May 6, 2022	3.82	3.82	3.50	3.50
3799	NASDAQ	GSIT	Thu, May 5, 2022	3.55	3.74	3.55	3.64
3798	NASDAQ	GSIT	Wed, May 4, 2022	3.71	4.00	3.65	3.76
3797	NASDAQ	GSIT	Tue, May 3, 2022	3.59	3.87	3.57	3.57
3796	NASDAQ	GSIT	Mon, May 2, 2022	3.58	3.69	3.54	3.60
3795	NASDAQ	GSIT	Fri, Apr 29, 2022	3.60	3.74	3.60	3.68
3794	NASDAQ	GSIT	Thu, Apr 28, 2022	3.71	3.75	3.66	3.68
3793	NASDAQ	GSIT	Wed, Apr 27, 2022	3.60	3.71	3.53	3.65
3792	NASDAQ	GSIT	Tue, Apr 26, 2022	3.65	3.65	3.55	3.61
3791	NASDAQ	GSIT	Mon, Apr 25, 2022	3.71	3.85	3.65	3.65
3790	NASDAQ	GSIT	Fri, Apr 22, 2022	3.90	4.11	3.79	3.83
3789	NASDAQ	GSIT	Thu, Apr 21, 2022	3.51	4.15	3.51	4.15
3788	NASDAQ	GSIT	Wed, Apr 20, 2022	3.70	3.70	3.49	3.63
3787	NASDAQ	GSIT	Tue, Apr 19, 2022	3.70	3.70	3.59	3.59
3786	NASDAQ	GSIT	Mon, Apr 18, 2022	3.54	3.63	3.54	3.59
3785	NASDAQ	GSIT	Thu, Apr 14, 2022	3.60	3.61	3.48	3.48
3784	NASDAQ	GSIT	Wed, Apr 13, 2022	3.56	3.70	3.56	3.59
3783	NASDAQ	GSIT	Tue, Apr 12, 2022	3.73	3.75	3.50	3.51
3782	NASDAQ	GSIT	Mon, Apr 11, 2022	3.83	3.83	3.66	3.75
3781	NASDAQ	GSIT	Fri, Apr 8, 2022	3.78	3.98	3.74	3.75
3780	NASDAQ	GSIT	Thu, Apr 7, 2022	3.86	3.90	3.71	3.75
3779	NASDAQ	GSIT	Wed, Apr 6, 2022	3.76	3.96	3.73	3.75
3778	NASDAQ	GSIT	Tue, Apr 5, 2022	3.87	3.96	3.83	3.83
3777	NASDAQ	GSIT	Mon, Apr 4, 2022	4.06	4.06	3.85	3.93
3776	NASDAQ	GSIT	Fri, Apr 1, 2022	3.77	4.00	3.77	3.83
3775	NASDAQ	GSIT	Thu, Mar 31, 2022	3.92	3.92	3.81	3.83
3774	NASDAQ	GSIT	Wed, Mar 30, 2022	4.12	4.12	3.92	3.92
3773	NASDAQ	GSIT	Tue, Mar 29, 2022	4.15	4.19	4.00	4.07
3772	NASDAQ	GSIT	Mon, Mar 28, 2022	3.97	4.12	3.93	4.09
3771	NASDAQ	GSIT	Fri, Mar 25, 2022	4.10	4.18	4.00	4.00
3770	NASDAQ	GSIT	Thu, Mar 24, 2022	4.12	4.12	4.05	4.06
3769	NASDAQ	GSIT	Wed, Mar 23, 2022	4.20	4.26	4.10	4.10
3768	NASDAQ	GSIT	Tue, Mar 22, 2022	4.33	4.38	4.21	4.24
3767	NASDAQ	GSIT	Mon, Mar 21, 2022	4.37	4.40	4.17	4.35
3766	NASDAQ	GSIT	Fri, Mar 18, 2022	4.06	4.40	4.06	4.40
3765	NASDAQ	GSIT	Thu, Mar 17, 2022	4.04	4.13	4.03	4.03
3764	NASDAQ	GSIT	Wed, Mar 16, 2022	4.01	4.13	3.91	4.01
3763	NASDAQ	GSIT	Tue, Mar 15, 2022	3.91	3.99	3.90	3.93
3762	NASDAQ	GSIT	Mon, Mar 14, 2022	4.00	4.09	3.96	3.96
3761	NASDAQ	GSIT	Fri, Mar 11, 2022	4.05	4.08	4.00	4.01
3760	NASDAQ	GSIT	Thu, Mar 10, 2022	4.00	4.04	4.00	4.04
3759	NASDAQ	GSIT	Wed, Mar 9, 2022	4.06	4.10	4.01	4.02
3758	NASDAQ	GSIT	Tue, Mar 8, 2022	4.06	4.07	4.01	4.01
3757	NASDAQ	GSIT	Mon, Mar 7, 2022	4.10	4.10	3.99	3.99
3756	NASDAQ	GSIT	Fri, Mar 4, 2022	4.08	4.08	3.98	4.00
3755	NASDAQ	GSIT	Thu, Mar 3, 2022	4.16	4.16	4.01	4.08
3754	NASDAQ	GSIT	Wed, Mar 2, 2022	4.06	4.18	3.99	4.10
3753	NASDAQ	GSIT	Tue, Mar 1, 2022	3.99	4.16	3.97	3.98
3752	NASDAQ	GSIT	Mon, Feb 28, 2022	3.99	4.08	3.95	3.96
3751	NASDAQ	GSIT	Fri, Feb 25, 2022	4.10	4.10	3.96	4.01
3750	NASDAQ	GSIT	Thu, Feb 24, 2022	3.88	4.02	3.75	4.00
3749	NASDAQ	GSIT	Wed, Feb 23, 2022	4.26	4.26	4.02	4.02
3748	NASDAQ	GSIT	Tue, Feb 22, 2022	4.36	4.38	4.12	4.18
3747	NASDAQ	GSIT	Fri, Feb 18, 2022	4.36	4.36	4.28	4.34
3746	NASDAQ	GSIT	Thu, Feb 17, 2022	4.45	4.45	4.41	4.41
3745	NASDAQ	GSIT	Wed, Feb 16, 2022	4.42	4.48	4.41	4.44
3744	NASDAQ	GSIT	Tue, Feb 15, 2022	4.38	4.45	4.38	4.42
3743	NASDAQ	GSIT	Mon, Feb 14, 2022	4.35	4.40	4.35	4.35
3742	NASDAQ	GSIT	Fri, Feb 11, 2022	4.39	4.40	4.33	4.35
3741	NASDAQ	GSIT	Thu, Feb 10, 2022	4.32	4.39	4.20	4.39
3740	NASDAQ	GSIT	Wed, Feb 9, 2022	4.34	4.38	4.30	4.32
3739	NASDAQ	GSIT	Tue, Feb 8, 2022	4.47	4.47	4.28	4.32
3738	NASDAQ	GSIT	Mon, Feb 7, 2022	4.33	4.62	4.33	4.55
3737	NASDAQ	GSIT	Fri, Feb 4, 2022	4.37	4.54	4.27	4.34
3736	NASDAQ	GSIT	Thu, Feb 3, 2022	4.50	4.54	4.37	4.41
3735	NASDAQ	GSIT	Wed, Feb 2, 2022	4.54	4.64	4.37	4.59
3734	NASDAQ	GSIT	Tue, Feb 1, 2022	4.59	4.59	4.35	4.54
3733	NASDAQ	GSIT	Mon, Jan 31, 2022	4.31	4.42	4.25	4.42
3732	NASDAQ	GSIT	Fri, Jan 28, 2022	4.30	4.30	4.12	4.20
3731	NASDAQ	GSIT	Thu, Jan 27, 2022	4.43	4.44	4.24	4.27
3730	NASDAQ	GSIT	Wed, Jan 26, 2022	4.23	4.43	4.23	4.38
3729	NASDAQ	GSIT	Tue, Jan 25, 2022	4.11	4.37	4.11	4.21
3728	NASDAQ	GSIT	Mon, Jan 24, 2022	4.38	4.42	4.20	4.27
3727	NASDAQ	GSIT	Fri, Jan 21, 2022	4.70	4.70	4.41	4.43
3726	NASDAQ	GSIT	Thu, Jan 20, 2022	4.62	4.88	4.59	4.76
3725	NASDAQ	GSIT	Wed, Jan 19, 2022	4.58	4.85	4.58	4.83
3724	NASDAQ	GSIT	Tue, Jan 18, 2022	4.61	4.84	4.56	4.61
3723	NASDAQ	GSIT	Fri, Jan 14, 2022	4.56	4.90	4.55	4.82
3722	NASDAQ	GSIT	Thu, Jan 13, 2022	4.75	4.86	4.58	4.58
3721	NASDAQ	GSIT	Wed, Jan 12, 2022	4.80	4.95	4.55	4.78
3720	NASDAQ	GSIT	Tue, Jan 11, 2022	4.46	4.66	4.46	4.61
3719	NASDAQ	GSIT	Mon, Jan 10, 2022	4.48	4.70	4.27	4.55
3718	NASDAQ	GSIT	Fri, Jan 7, 2022	4.61	4.63	4.42	4.47
3717	NASDAQ	GSIT	Thu, Jan 6, 2022	4.63	4.63	4.45	4.54
3716	NASDAQ	GSIT	Wed, Jan 5, 2022	4.86	4.98	4.62	4.66
3715	NASDAQ	GSIT	Tue, Jan 4, 2022	4.60	4.87	4.60	4.82
3714	NASDAQ	GSIT	Mon, Jan 3, 2022	4.59	4.70	4.45	4.60
3713	NASDAQ	GSIT	Fri, Dec 31, 2021	4.63	4.69	4.60	4.63
3712	NASDAQ	GSIT	Thu, Dec 30, 2021	4.56	4.81	4.55	4.59
3711	NASDAQ	GSIT	Wed, Dec 29, 2021	4.60	4.76	4.60	4.61
3710	NASDAQ	GSIT	Tue, Dec 28, 2021	4.79	4.79	4.65	4.70
3709	NASDAQ	GSIT	Mon, Dec 27, 2021	4.67	4.87	4.66	4.75
3708	NASDAQ	GSIT	Thu, Dec 23, 2021	4.65	4.80	4.65	4.69
3707	NASDAQ	GSIT	Wed, Dec 22, 2021	4.51	4.71	4.45	4.65
3706	NASDAQ	GSIT	Tue, Dec 21, 2021	4.73	4.75	4.53	4.59
3705	NASDAQ	GSIT	Mon, Dec 20, 2021	4.56	4.63	4.45	4.53
3704	NASDAQ	GSIT	Fri, Dec 17, 2021	4.61	4.83	4.61	4.67
3703	NASDAQ	GSIT	Thu, Dec 16, 2021	4.72	4.78	4.65	4.67
3702	NASDAQ	GSIT	Wed, Dec 15, 2021	4.74	4.81	4.62	4.64
3701	NASDAQ	GSIT	Tue, Dec 14, 2021	4.90	5.00	4.71	4.74
3700	NASDAQ	GSIT	Mon, Dec 13, 2021	5.06	5.07	4.90	4.98
3699	NASDAQ	GSIT	Fri, Dec 10, 2021	5.13	5.13	4.97	5.09
3698	NASDAQ	GSIT	Thu, Dec 9, 2021	5.19	5.19	4.99	5.05
3697	NASDAQ	GSIT	Wed, Dec 8, 2021	5.22	5.26	5.13	5.19
3696	NASDAQ	GSIT	Tue, Dec 7, 2021	5.24	5.28	5.07	5.17
3695	NASDAQ	GSIT	Mon, Dec 6, 2021	5.19	5.24	5.11	5.12
3694	NASDAQ	GSIT	Fri, Dec 3, 2021	5.42	5.55	5.24	5.24
3693	NASDAQ	GSIT	Thu, Dec 2, 2021	5.37	5.57	5.33	5.41
3692	NASDAQ	GSIT	Wed, Dec 1, 2021	5.64	5.71	5.37	5.37
3691	NASDAQ	GSIT	Tue, Nov 30, 2021	5.58	5.70	5.56	5.62
3690	NASDAQ	GSIT	Mon, Nov 29, 2021	5.82	5.82	5.57	5.58
3689	NASDAQ	GSIT	Fri, Nov 26, 2021	5.69	5.72	5.55	5.65
3688	NASDAQ	GSIT	Wed, Nov 24, 2021	5.74	5.93	5.74	5.89
3687	NASDAQ	GSIT	Tue, Nov 23, 2021	5.95	6.00	5.81	5.83
3686	NASDAQ	GSIT	Mon, Nov 22, 2021	5.88	6.21	5.88	6.00
3685	NASDAQ	GSIT	Fri, Nov 19, 2021	5.96	6.03	5.84	5.90
3684	NASDAQ	GSIT	Thu, Nov 18, 2021	5.95	5.99	5.79	5.91
3683	NASDAQ	GSIT	Wed, Nov 17, 2021	5.94	5.99	5.86	5.94
3682	NASDAQ	GSIT	Tue, Nov 16, 2021	6.04	6.10	5.90	6.00
3681	NASDAQ	GSIT	Mon, Nov 15, 2021	5.91	6.20	5.89	6.10
3680	NASDAQ	GSIT	Fri, Nov 12, 2021	5.86	6.00	5.76	5.93
3679	NASDAQ	GSIT	Thu, Nov 11, 2021	5.88	5.90	5.80	5.90
3678	NASDAQ	GSIT	Wed, Nov 10, 2021	5.72	5.99	5.67	5.88
3677	NASDAQ	GSIT	Tue, Nov 9, 2021	5.79	5.84	5.64	5.80
3676	NASDAQ	GSIT	Mon, Nov 8, 2021	5.76	5.79	5.68	5.78
3675	NASDAQ	GSIT	Fri, Nov 5, 2021	5.90	5.95	5.71	5.73
3674	NASDAQ	GSIT	Thu, Nov 4, 2021	5.80	5.83	5.68	5.81
3673	NASDAQ	GSIT	Wed, Nov 3, 2021	5.70	5.79	5.55	5.73
3672	NASDAQ	GSIT	Tue, Nov 2, 2021	5.51	5.71	5.41	5.66
3671	NASDAQ	GSIT	Mon, Nov 1, 2021	5.16	5.59	5.16	5.56
3670	NASDAQ	GSIT	Fri, Oct 29, 2021	5.37	5.37	4.92	5.19
3669	NASDAQ	GSIT	Thu, Oct 28, 2021	5.24	5.58	5.24	5.46
3668	NASDAQ	GSIT	Wed, Oct 27, 2021	5.07	5.31	5.07	5.26
3667	NASDAQ	GSIT	Tue, Oct 26, 2021	4.73	5.16	4.73	5.06
3666	NASDAQ	GSIT	Mon, Oct 25, 2021	4.75	4.81	4.71	4.76
3665	NASDAQ	GSIT	Fri, Oct 22, 2021	4.95	5.03	4.75	4.76
3664	NASDAQ	GSIT	Thu, Oct 21, 2021	4.78	5.13	4.78	5.00
3663	NASDAQ	GSIT	Wed, Oct 20, 2021	4.85	4.87	4.70	4.72
3662	NASDAQ	GSIT	Tue, Oct 19, 2021	4.91	4.96	4.87	4.88
3661	NASDAQ	GSIT	Mon, Oct 18, 2021	5.08	5.08	4.87	4.90
3660	NASDAQ	GSIT	Fri, Oct 15, 2021	5.15	5.27	5.05	5.05
3659	NASDAQ	GSIT	Thu, Oct 14, 2021	4.96	5.20	4.91	5.16
3658	NASDAQ	GSIT	Wed, Oct 13, 2021	5.01	5.01	4.87	4.96
3657	NASDAQ	GSIT	Tue, Oct 12, 2021	4.95	5.01	4.90	4.92
3656	NASDAQ	GSIT	Mon, Oct 11, 2021	4.96	5.02	4.87	5.01
3655	NASDAQ	GSIT	Fri, Oct 8, 2021	5.32	5.32	4.95	4.98
3654	NASDAQ	GSIT	Thu, Oct 7, 2021	5.43	5.45	5.22	5.27
3653	NASDAQ	GSIT	Wed, Oct 6, 2021	5.38	5.43	5.32	5.43
3652	NASDAQ	GSIT	Tue, Oct 5, 2021	5.45	5.68	5.31	5.43
3651	NASDAQ	GSIT	Mon, Oct 4, 2021	5.85	5.85	5.37	5.43
3650	NASDAQ	GSIT	Fri, Oct 1, 2021	5.35	5.95	5.30	5.85
3649	NASDAQ	GSIT	Thu, Sep 30, 2021	5.33	5.33	5.22	5.28
3648	NASDAQ	GSIT	Wed, Sep 29, 2021	5.32	5.54	5.25	5.26
3647	NASDAQ	GSIT	Tue, Sep 28, 2021	5.51	5.58	5.32	5.32
3646	NASDAQ	GSIT	Mon, Sep 27, 2021	5.48	5.63	5.48	5.51
3645	NASDAQ	GSIT	Fri, Sep 24, 2021	5.60	5.63	5.43	5.45
3644	NASDAQ	GSIT	Thu, Sep 23, 2021	5.54	5.62	5.46	5.60
3643	NASDAQ	GSIT	Wed, Sep 22, 2021	5.61	5.65	5.49	5.53
3642	NASDAQ	GSIT	Tue, Sep 21, 2021	5.73	5.73	5.52	5.56
3641	NASDAQ	GSIT	Mon, Sep 20, 2021	5.80	5.81	5.49	5.60
3640	NASDAQ	GSIT	Fri, Sep 17, 2021	5.65	5.83	5.57	5.81
3639	NASDAQ	GSIT	Thu, Sep 16, 2021	5.60	5.70	5.55	5.65
3638	NASDAQ	GSIT	Wed, Sep 15, 2021	5.76	5.80	5.55	5.64
3637	NASDAQ	GSIT	Tue, Sep 14, 2021	5.32	6.01	5.25	5.73
3636	NASDAQ	GSIT	Mon, Sep 13, 2021	5.50	5.50	5.22	5.31
3635	NASDAQ	GSIT	Fri, Sep 10, 2021	5.47	5.48	5.40	5.46
3634	NASDAQ	GSIT	Thu, Sep 9, 2021	5.49	5.53	5.37	5.41
3633	NASDAQ	GSIT	Wed, Sep 8, 2021	5.32	5.53	5.31	5.49
3632	NASDAQ	GSIT	Tue, Sep 7, 2021	5.35	5.41	5.25	5.31
3631	NASDAQ	GSIT	Fri, Sep 3, 2021	5.54	5.56	5.37	5.44
3630	NASDAQ	GSIT	Thu, Sep 2, 2021	5.51	5.55	5.41	5.49
3629	NASDAQ	GSIT	Wed, Sep 1, 2021	5.65	5.65	5.39	5.52
3628	NASDAQ	GSIT	Tue, Aug 31, 2021	5.62	5.75	5.51	5.60
3627	NASDAQ	GSIT	Mon, Aug 30, 2021	5.85	5.87	5.59	5.65
3626	NASDAQ	GSIT	Fri, Aug 27, 2021	5.54	5.91	5.54	5.81
3625	NASDAQ	GSIT	Thu, Aug 26, 2021	5.27	5.50	5.27	5.50
3624	NASDAQ	GSIT	Wed, Aug 25, 2021	5.34	5.39	5.20	5.27
3623	NASDAQ	GSIT	Tue, Aug 24, 2021	5.25	5.32	5.16	5.31
3622	NASDAQ	GSIT	Mon, Aug 23, 2021	5.27	5.29	5.20	5.20
3621	NASDAQ	GSIT	Fri, Aug 20, 2021	5.19	5.28	5.10	5.24
3620	NASDAQ	GSIT	Thu, Aug 19, 2021	5.32	5.32	5.10	5.13
3619	NASDAQ	GSIT	Wed, Aug 18, 2021	5.37	5.49	5.32	5.35
3618	NASDAQ	GSIT	Tue, Aug 17, 2021	5.48	5.50	5.32	5.35
3617	NASDAQ	GSIT	Mon, Aug 16, 2021	5.50	5.60	5.50	5.54
3616	NASDAQ	GSIT	Fri, Aug 13, 2021	5.50	5.55	5.46	5.51
3615	NASDAQ	GSIT	Thu, Aug 12, 2021	5.45	5.57	5.38	5.50
3614	NASDAQ	GSIT	Wed, Aug 11, 2021	5.24	5.45	5.20	5.45
3613	NASDAQ	GSIT	Tue, Aug 10, 2021	5.27	5.27	5.10	5.18
3612	NASDAQ	GSIT	Mon, Aug 9, 2021	5.27	5.30	5.20	5.27
3611	NASDAQ	GSIT	Fri, Aug 6, 2021	5.23	5.31	5.23	5.28
3610	NASDAQ	GSIT	Thu, Aug 5, 2021	5.39	5.39	5.18	5.25
3609	NASDAQ	GSIT	Wed, Aug 4, 2021	5.34	5.39	5.31	5.34
3608	NASDAQ	GSIT	Tue, Aug 3, 2021	5.55	5.55	5.30	5.33
3607	NASDAQ	GSIT	Mon, Aug 2, 2021	5.52	5.62	5.46	5.58
3606	NASDAQ	GSIT	Fri, Jul 30, 2021	5.27	5.65	5.25	5.49
3605	NASDAQ	GSIT	Thu, Jul 29, 2021	5.16	5.42	5.11	5.36
3604	NASDAQ	GSIT	Wed, Jul 28, 2021	5.21	5.29	5.11	5.17
3603	NASDAQ	GSIT	Tue, Jul 27, 2021	5.33	5.33	5.08	5.20
3602	NASDAQ	GSIT	Mon, Jul 26, 2021	5.48	5.49	5.35	5.35
3601	NASDAQ	GSIT	Fri, Jul 23, 2021	5.54	5.56	5.48	5.48
3600	NASDAQ	GSIT	Thu, Jul 22, 2021	5.50	5.56	5.48	5.49
3599	NASDAQ	GSIT	Wed, Jul 21, 2021	5.47	5.55	5.42	5.48
3598	NASDAQ	GSIT	Tue, Jul 20, 2021	5.26	5.48	5.22	5.42
3597	NASDAQ	GSIT	Mon, Jul 19, 2021	5.08	5.23	5.08	5.19
3596	NASDAQ	GSIT	Fri, Jul 16, 2021	5.30	5.34	5.09	5.13
3595	NASDAQ	GSIT	Thu, Jul 15, 2021	5.21	5.35	5.21	5.31
3594	NASDAQ	GSIT	Wed, Jul 14, 2021	5.21	5.25	5.14	5.21
3593	NASDAQ	GSIT	Tue, Jul 13, 2021	5.21	5.23	5.14	5.15
3592	NASDAQ	GSIT	Mon, Jul 12, 2021	5.34	5.40	5.17	5.21
3591	NASDAQ	GSIT	Fri, Jul 9, 2021	5.19	5.38	5.15	5.35
3590	NASDAQ	GSIT	Thu, Jul 8, 2021	5.08	5.18	5.00	5.16
3589	NASDAQ	GSIT	Wed, Jul 7, 2021	5.34	5.34	5.12	5.15
3588	NASDAQ	GSIT	Tue, Jul 6, 2021	5.40	5.50	5.32	5.37
3587	NASDAQ	GSIT	Fri, Jul 2, 2021	5.51	5.51	5.36	5.39
3586	NASDAQ	GSIT	Thu, Jul 1, 2021	5.61	5.64	5.42	5.47
3585	NASDAQ	GSIT	Wed, Jun 30, 2021	5.70	5.70	5.53	5.62
3584	NASDAQ	GSIT	Tue, Jun 29, 2021	5.80	5.97	5.67	5.70
3583	NASDAQ	GSIT	Mon, Jun 28, 2021	5.82	5.97	5.75	5.83
3582	NASDAQ	GSIT	Fri, Jun 25, 2021	5.68	5.81	5.62	5.81
3581	NASDAQ	GSIT	Thu, Jun 24, 2021	5.54	5.70	5.49	5.70
3580	NASDAQ	GSIT	Wed, Jun 23, 2021	5.38	5.55	5.31	5.51
3579	NASDAQ	GSIT	Tue, Jun 22, 2021	5.44	5.48	5.35	5.38
3578	NASDAQ	GSIT	Mon, Jun 21, 2021	5.41	5.45	5.34	5.39
3577	NASDAQ	GSIT	Fri, Jun 18, 2021	5.78	5.78	5.36	5.41
3576	NASDAQ	GSIT	Thu, Jun 17, 2021	5.82	5.82	5.58	5.69
3575	NASDAQ	GSIT	Wed, Jun 16, 2021	5.76	5.82	5.58	5.65
3574	NASDAQ	GSIT	Tue, Jun 15, 2021	5.77	5.79	5.66	5.73
3573	NASDAQ	GSIT	Mon, Jun 14, 2021	5.83	5.88	5.61	5.76
3572	NASDAQ	GSIT	Fri, Jun 11, 2021	6.02	6.13	5.83	5.86
3571	NASDAQ	GSIT	Thu, Jun 10, 2021	6.12	6.22	6.01	6.03
3570	NASDAQ	GSIT	Wed, Jun 9, 2021	6.13	6.29	5.91	6.12
3569	NASDAQ	GSIT	Tue, Jun 8, 2021	6.10	6.10	5.83	5.93
3568	NASDAQ	GSIT	Mon, Jun 7, 2021	6.03	6.10	5.83	5.86
3567	NASDAQ	GSIT	Fri, Jun 4, 2021	6.09	6.27	6.04	6.06
3566	NASDAQ	GSIT	Thu, Jun 3, 2021	6.32	6.32	5.98	6.11
3565	NASDAQ	GSIT	Wed, Jun 2, 2021	6.30	6.30	6.09	6.13
3564	NASDAQ	GSIT	Tue, Jun 1, 2021	6.37	6.38	6.22	6.25
3563	NASDAQ	GSIT	Fri, May 28, 2021	6.39	6.40	6.24	6.25
3562	NASDAQ	GSIT	Thu, May 27, 2021	6.58	6.58	6.30	6.31
3561	NASDAQ	GSIT	Wed, May 26, 2021	6.46	6.54	6.30	6.30
3560	NASDAQ	GSIT	Tue, May 25, 2021	6.46	6.56	6.43	6.47
3559	NASDAQ	GSIT	Mon, May 24, 2021	6.35	6.50	6.31	6.47
3558	NASDAQ	GSIT	Fri, May 21, 2021	5.99	6.43	5.88	6.35
3557	NASDAQ	GSIT	Thu, May 20, 2021	6.00	6.00	5.83	5.92
3556	NASDAQ	GSIT	Wed, May 19, 2021	5.80	6.00	5.80	5.98
3555	NASDAQ	GSIT	Tue, May 18, 2021	5.83	5.92	5.80	5.84
3554	NASDAQ	GSIT	Mon, May 17, 2021	5.98	6.00	5.84	5.88
3553	NASDAQ	GSIT	Fri, May 14, 2021	5.82	5.96	5.75	5.91
3552	NASDAQ	GSIT	Thu, May 13, 2021	5.97	6.07	5.75	5.79
3551	NASDAQ	GSIT	Wed, May 12, 2021	5.79	6.01	5.68	5.90
3550	NASDAQ	GSIT	Tue, May 11, 2021	5.64	5.97	5.60	5.84
3549	NASDAQ	GSIT	Mon, May 10, 2021	5.86	5.87	5.70	5.76
3548	NASDAQ	GSIT	Fri, May 7, 2021	5.90	6.14	5.85	5.88
3547	NASDAQ	GSIT	Thu, May 6, 2021	5.94	5.99	5.75	5.98
3546	NASDAQ	GSIT	Wed, May 5, 2021	5.83	5.85	5.65	5.75
3545	NASDAQ	GSIT	Tue, May 4, 2021	5.93	5.95	5.73	5.76
3544	NASDAQ	GSIT	Mon, May 3, 2021	5.92	6.09	5.88	5.99
3543	NASDAQ	GSIT	Fri, Apr 30, 2021	6.03	6.14	5.90	5.90
3542	NASDAQ	GSIT	Thu, Apr 29, 2021	6.28	6.33	6.03	6.05
3541	NASDAQ	GSIT	Wed, Apr 28, 2021	6.45	6.45	6.25	6.26
3540	NASDAQ	GSIT	Tue, Apr 27, 2021	6.67	6.79	6.41	6.48
3539	NASDAQ	GSIT	Mon, Apr 26, 2021	6.74	6.74	6.48	6.65
3538	NASDAQ	GSIT	Fri, Apr 23, 2021	6.37	6.53	6.35	6.43
3537	NASDAQ	GSIT	Thu, Apr 22, 2021	6.35	6.58	6.28	6.33
3536	NASDAQ	GSIT	Wed, Apr 21, 2021	6.26	6.40	6.21	6.36
3535	NASDAQ	GSIT	Tue, Apr 20, 2021	6.50	6.53	6.22	6.30
3534	NASDAQ	GSIT	Mon, Apr 19, 2021	6.56	6.60	6.50	6.57
3533	NASDAQ	GSIT	Fri, Apr 16, 2021	6.55	6.65	6.50	6.60
3532	NASDAQ	GSIT	Thu, Apr 15, 2021	6.79	6.80	6.50	6.53
3531	NASDAQ	GSIT	Wed, Apr 14, 2021	6.79	6.91	6.73	6.74
3530	NASDAQ	GSIT	Tue, Apr 13, 2021	6.95	6.98	6.76	6.83
3529	NASDAQ	GSIT	Mon, Apr 12, 2021	7.30	7.30	6.91	6.94
3528	NASDAQ	GSIT	Fri, Apr 9, 2021	7.43	7.50	7.23	7.25
3527	NASDAQ	GSIT	Thu, Apr 8, 2021	7.28	7.51	7.10	7.43
3526	NASDAQ	GSIT	Wed, Apr 7, 2021	7.55	7.61	7.20	7.21
3525	NASDAQ	GSIT	Tue, Apr 6, 2021	7.07	7.57	7.05	7.55
3524	NASDAQ	GSIT	Mon, Apr 5, 2021	7.14	7.20	6.91	6.97
3523	NASDAQ	GSIT	Thu, Apr 1, 2021	6.70	7.25	6.70	7.06
3522	NASDAQ	GSIT	Wed, Mar 31, 2021	6.68	6.87	6.65	6.69
3521	NASDAQ	GSIT	Tue, Mar 30, 2021	7.13	7.13	6.65	6.67
3520	NASDAQ	GSIT	Mon, Mar 29, 2021	6.98	7.13	6.88	6.93
3519	NASDAQ	GSIT	Fri, Mar 26, 2021	6.94	7.05	6.86	6.98
3518	NASDAQ	GSIT	Thu, Mar 25, 2021	7.01	7.19	6.62	6.84
3517	NASDAQ	GSIT	Wed, Mar 24, 2021	7.20	7.38	7.06	7.08
3516	NASDAQ	GSIT	Tue, Mar 23, 2021	7.40	7.41	7.07	7.15
3515	NASDAQ	GSIT	Mon, Mar 22, 2021	7.54	7.55	7.30	7.38
3514	NASDAQ	GSIT	Fri, Mar 19, 2021	7.67	7.80	7.51	7.56
3513	NASDAQ	GSIT	Thu, Mar 18, 2021	7.64	7.94	7.50	7.75
3512	NASDAQ	GSIT	Wed, Mar 17, 2021	6.91	7.49	6.81	7.43
3511	NASDAQ	GSIT	Tue, Mar 16, 2021	7.14	7.14	6.91	6.95
3510	NASDAQ	GSIT	Mon, Mar 15, 2021	7.20	7.20	6.95	7.08
3509	NASDAQ	GSIT	Fri, Mar 12, 2021	7.35	7.45	7.12	7.16
3508	NASDAQ	GSIT	Thu, Mar 11, 2021	7.40	7.50	7.25	7.37
3507	NASDAQ	GSIT	Wed, Mar 10, 2021	7.37	7.54	7.14	7.17
3506	NASDAQ	GSIT	Tue, Mar 9, 2021	6.95	7.46	6.95	7.33
3505	NASDAQ	GSIT	Mon, Mar 8, 2021	7.20	7.36	6.86	6.92
3504	NASDAQ	GSIT	Fri, Mar 5, 2021	7.12	7.34	6.82	7.17
3503	NASDAQ	GSIT	Thu, Mar 4, 2021	7.70	7.70	7.09	7.11
3502	NASDAQ	GSIT	Wed, Mar 3, 2021	7.82	7.95	7.53	7.81
3501	NASDAQ	GSIT	Tue, Mar 2, 2021	7.61	7.78	7.53	7.65
3500	NASDAQ	GSIT	Mon, Mar 1, 2021	7.46	7.77	7.44	7.67
3499	NASDAQ	GSIT	Fri, Feb 26, 2021	7.76	7.77	7.34	7.34
3498	NASDAQ	GSIT	Thu, Feb 25, 2021	7.61	7.79	7.46	7.64
3497	NASDAQ	GSIT	Wed, Feb 24, 2021	7.76	7.76	7.50	7.56
3496	NASDAQ	GSIT	Tue, Feb 23, 2021	7.70	7.85	7.32	7.78
3495	NASDAQ	GSIT	Mon, Feb 22, 2021	7.84	8.02	7.59	7.81
3494	NASDAQ	GSIT	Fri, Feb 19, 2021	7.69	7.87	7.54	7.86
3493	NASDAQ	GSIT	Thu, Feb 18, 2021	7.75	7.85	7.65	7.67
3492	NASDAQ	GSIT	Wed, Feb 17, 2021	8.00	8.00	7.52	7.66
3491	NASDAQ	GSIT	Tue, Feb 16, 2021	7.95	8.04	7.71	7.76
3490	NASDAQ	GSIT	Fri, Feb 12, 2021	7.89	7.96	7.62	7.85
3489	NASDAQ	GSIT	Thu, Feb 11, 2021	7.65	8.23	7.65	8.01
3488	NASDAQ	GSIT	Wed, Feb 10, 2021	7.60	7.68	7.42	7.64
3487	NASDAQ	GSIT	Tue, Feb 9, 2021	7.47	7.74	7.40	7.59
3486	NASDAQ	GSIT	Mon, Feb 8, 2021	7.37	7.74	7.37	7.51
3485	NASDAQ	GSIT	Fri, Feb 5, 2021	7.32	7.40	7.03	7.38
3484	NASDAQ	GSIT	Thu, Feb 4, 2021	6.98	7.30	6.91	7.27
3483	NASDAQ	GSIT	Wed, Feb 3, 2021	7.39	7.39	6.89	7.00
3482	NASDAQ	GSIT	Tue, Feb 2, 2021	7.56	7.56	7.20	7.38
3481	NASDAQ	GSIT	Mon, Feb 1, 2021	7.48	7.58	7.29	7.53
3480	NASDAQ	GSIT	Fri, Jan 29, 2021	7.35	7.69	6.90	7.18
3479	NASDAQ	GSIT	Thu, Jan 28, 2021	7.25	7.78	7.21	7.70
3478	NASDAQ	GSIT	Wed, Jan 27, 2021	7.28	7.65	6.95	7.25
3477	NASDAQ	GSIT	Tue, Jan 26, 2021	7.63	7.63	7.30	7.34
3476	NASDAQ	GSIT	Mon, Jan 25, 2021	7.80	7.80	7.38	7.62
3475	NASDAQ	GSIT	Fri, Jan 22, 2021	7.44	7.94	7.42	7.89
3474	NASDAQ	GSIT	Thu, Jan 21, 2021	7.98	7.99	7.35	7.59
3473	NASDAQ	GSIT	Wed, Jan 20, 2021	7.87	8.17	7.76	7.98
3472	NASDAQ	GSIT	Tue, Jan 19, 2021	7.73	7.85	7.61	7.67
3471	NASDAQ	GSIT	Fri, Jan 15, 2021	7.56	7.71	7.48	7.57
3470	NASDAQ	GSIT	Thu, Jan 14, 2021	7.52	7.90	7.52	7.67
3469	NASDAQ	GSIT	Wed, Jan 13, 2021	8.08	8.15	7.35	7.59
3468	NASDAQ	GSIT	Tue, Jan 12, 2021	8.04	8.30	7.82	8.15
3467	NASDAQ	GSIT	Mon, Jan 11, 2021	7.80	8.00	7.80	7.96
3466	NASDAQ	GSIT	Fri, Jan 8, 2021	8.23	8.23	7.72	7.88
3465	NASDAQ	GSIT	Thu, Jan 7, 2021	8.06	8.25	7.97	8.18
3464	NASDAQ	GSIT	Wed, Jan 6, 2021	7.98	8.30	7.85	8.14
3463	NASDAQ	GSIT	Tue, Jan 5, 2021	7.46	8.30	7.40	7.91
3462	NASDAQ	GSIT	Mon, Jan 4, 2021	7.53	7.89	7.30	7.44
3461	NASDAQ	GSIT	Thu, Dec 31, 2020	7.36	7.55	7.35	7.40
3460	NASDAQ	GSIT	Wed, Dec 30, 2020	7.71	7.72	7.35	7.39
3459	NASDAQ	GSIT	Tue, Dec 29, 2020	7.57	7.72	7.45	7.55
3458	NASDAQ	GSIT	Mon, Dec 28, 2020	7.50	7.55	6.96	7.51
3457	NASDAQ	GSIT	Thu, Dec 24, 2020	7.60	7.60	7.32	7.32
3456	NASDAQ	GSIT	Wed, Dec 23, 2020	7.21	7.60	7.18	7.52
3455	NASDAQ	GSIT	Tue, Dec 22, 2020	7.50	7.52	7.15	7.18
3454	NASDAQ	GSIT	Mon, Dec 21, 2020	7.20	7.40	7.20	7.38
3453	NASDAQ	GSIT	Fri, Dec 18, 2020	7.46	7.66	7.25	7.25
3452	NASDAQ	GSIT	Thu, Dec 17, 2020	7.34	7.50	7.25	7.40
3451	NASDAQ	GSIT	Wed, Dec 16, 2020	7.58	7.58	7.30	7.33
3450	NASDAQ	GSIT	Tue, Dec 15, 2020	7.50	7.68	7.35	7.57
3449	NASDAQ	GSIT	Mon, Dec 14, 2020	7.25	7.67	7.25	7.39
3448	NASDAQ	GSIT	Fri, Dec 11, 2020	7.28	7.31	7.03	7.24
3447	NASDAQ	GSIT	Thu, Dec 10, 2020	7.26	7.43	7.16	7.28
3446	NASDAQ	GSIT	Wed, Dec 9, 2020	7.36	7.36	7.15	7.20
3445	NASDAQ	GSIT	Tue, Dec 8, 2020	7.17	7.48	7.17	7.28
3444	NASDAQ	GSIT	Mon, Dec 7, 2020	7.50	7.50	7.23	7.32
3443	NASDAQ	GSIT	Fri, Dec 4, 2020	7.21	7.48	7.21	7.46
3442	NASDAQ	GSIT	Thu, Dec 3, 2020	7.57	7.74	6.99	7.21
3441	NASDAQ	GSIT	Wed, Dec 2, 2020	6.94	7.70	6.89	7.66
3440	NASDAQ	GSIT	Tue, Dec 1, 2020	6.89	7.05	6.71	6.86
3439	NASDAQ	GSIT	Mon, Nov 30, 2020	6.85	6.95	6.55	6.64
3438	NASDAQ	GSIT	Fri, Nov 27, 2020	6.22	6.97	6.00	6.85
3437	NASDAQ	GSIT	Wed, Nov 25, 2020	5.80	5.86	5.68	5.84
3436	NASDAQ	GSIT	Tue, Nov 24, 2020	5.53	5.84	5.53	5.82
3435	NASDAQ	GSIT	Mon, Nov 23, 2020	5.71	5.77	5.54	5.69
3434	NASDAQ	GSIT	Fri, Nov 20, 2020	5.76	5.94	5.46	5.53
3433	NASDAQ	GSIT	Thu, Nov 19, 2020	5.95	5.97	5.81	5.84
3432	NASDAQ	GSIT	Wed, Nov 18, 2020	6.17	6.19	5.95	5.95
3431	NASDAQ	GSIT	Tue, Nov 17, 2020	6.37	6.39	6.00	6.15
3430	NASDAQ	GSIT	Mon, Nov 16, 2020	6.18	6.55	6.18	6.34
3429	NASDAQ	GSIT	Fri, Nov 13, 2020	5.98	6.23	5.98	6.21
3428	NASDAQ	GSIT	Thu, Nov 12, 2020	6.17	6.18	5.90	5.96
3427	NASDAQ	GSIT	Wed, Nov 11, 2020	6.08	6.44	6.04	6.27
3426	NASDAQ	GSIT	Tue, Nov 10, 2020	5.61	6.28	5.53	5.95
3425	NASDAQ	GSIT	Mon, Nov 9, 2020	5.29	5.81	5.29	5.50
3424	NASDAQ	GSIT	Fri, Nov 6, 2020	5.77	5.81	5.21	5.25
3423	NASDAQ	GSIT	Thu, Nov 5, 2020	5.55	5.84	5.45	5.70
3422	NASDAQ	GSIT	Wed, Nov 4, 2020	5.73	5.93	5.41	5.56
3421	NASDAQ	GSIT	Tue, Nov 3, 2020	6.31	6.40	5.75	5.85
3420	NASDAQ	GSIT	Mon, Nov 2, 2020	6.15	6.22	6.00	6.18
3419	NASDAQ	GSIT	Fri, Oct 30, 2020	6.02	6.25	5.90	6.11
3418	NASDAQ	GSIT	Thu, Oct 29, 2020	6.23	6.62	6.20	6.62
3417	NASDAQ	GSIT	Wed, Oct 28, 2020	6.42	6.54	6.21	6.29
3416	NASDAQ	GSIT	Tue, Oct 27, 2020	6.62	6.79	6.60	6.64
3415	NASDAQ	GSIT	Mon, Oct 26, 2020	7.15	7.15	6.50	6.67
3414	NASDAQ	GSIT	Fri, Oct 23, 2020	7.23	7.26	7.11	7.11
3413	NASDAQ	GSIT	Thu, Oct 22, 2020	6.88	7.22	6.68	7.12
3412	NASDAQ	GSIT	Wed, Oct 21, 2020	7.27	7.33	6.91	6.91
3411	NASDAQ	GSIT	Tue, Oct 20, 2020	7.23	7.36	7.13	7.25
3410	NASDAQ	GSIT	Mon, Oct 19, 2020	7.45	7.47	7.09	7.09
3409	NASDAQ	GSIT	Fri, Oct 16, 2020	7.03	7.35	6.98	7.31
3408	NASDAQ	GSIT	Thu, Oct 15, 2020	6.17	6.97	6.17	6.96
3407	NASDAQ	GSIT	Wed, Oct 14, 2020	6.19	6.26	6.15	6.17
3406	NASDAQ	GSIT	Tue, Oct 13, 2020	6.43	6.43	6.19	6.19
3405	NASDAQ	GSIT	Mon, Oct 12, 2020	6.38	6.53	6.30	6.42
3404	NASDAQ	GSIT	Fri, Oct 9, 2020	6.38	6.40	6.26	6.39
3403	NASDAQ	GSIT	Thu, Oct 8, 2020	6.12	6.26	5.89	6.19
3402	NASDAQ	GSIT	Wed, Oct 7, 2020	6.04	6.08	5.92	6.03
3401	NASDAQ	GSIT	Tue, Oct 6, 2020	5.96	6.08	5.71	5.85
3400	NASDAQ	GSIT	Mon, Oct 5, 2020	5.70	5.91	5.62	5.90
3399	NASDAQ	GSIT	Fri, Oct 2, 2020	5.56	5.72	5.56	5.60
3398	NASDAQ	GSIT	Thu, Oct 1, 2020	5.76	5.76	5.56	5.61
3397	NASDAQ	GSIT	Wed, Sep 30, 2020	5.78	5.86	5.62	5.64
3396	NASDAQ	GSIT	Tue, Sep 29, 2020	5.78	5.92	5.71	5.81
3395	NASDAQ	GSIT	Mon, Sep 28, 2020	5.78	6.08	5.77	5.88
3394	NASDAQ	GSIT	Fri, Sep 25, 2020	5.67	5.77	5.62	5.66
3393	NASDAQ	GSIT	Thu, Sep 24, 2020	5.63	5.88	5.60	5.72
3392	NASDAQ	GSIT	Wed, Sep 23, 2020	5.64	5.75	5.62	5.65
3391	NASDAQ	GSIT	Tue, Sep 22, 2020	5.98	6.03	5.65	5.67
3390	NASDAQ	GSIT	Mon, Sep 21, 2020	6.31	6.42	5.91	6.00
3389	NASDAQ	GSIT	Fri, Sep 18, 2020	6.39	6.44	6.33	6.37
3388	NASDAQ	GSIT	Thu, Sep 17, 2020	6.37	6.43	6.30	6.38
3387	NASDAQ	GSIT	Wed, Sep 16, 2020	6.56	6.59	6.40	6.43
3386	NASDAQ	GSIT	Tue, Sep 15, 2020	6.53	6.58	6.52	6.56
3385	NASDAQ	GSIT	Mon, Sep 14, 2020	6.41	6.54	6.39	6.53
3384	NASDAQ	GSIT	Fri, Sep 11, 2020	6.42	6.42	6.34	6.37
3383	NASDAQ	GSIT	Thu, Sep 10, 2020	6.40	6.41	6.35	6.36
3382	NASDAQ	GSIT	Wed, Sep 9, 2020	6.43	6.43	6.35	6.37
3381	NASDAQ	GSIT	Tue, Sep 8, 2020	6.46	6.46	6.29	6.36
3380	NASDAQ	GSIT	Fri, Sep 4, 2020	6.32	6.59	6.29	6.53
3379	NASDAQ	GSIT	Thu, Sep 3, 2020	6.28	6.36	6.25	6.28
3378	NASDAQ	GSIT	Wed, Sep 2, 2020	6.30	6.35	6.20	6.27
3377	NASDAQ	GSIT	Tue, Sep 1, 2020	6.34	6.56	6.31	6.33
3376	NASDAQ	GSIT	Mon, Aug 31, 2020	6.56	6.59	6.34	6.36
3375	NASDAQ	GSIT	Fri, Aug 28, 2020	6.33	6.55	6.31	6.55
3374	NASDAQ	GSIT	Thu, Aug 27, 2020	6.50	6.50	6.31	6.31
3373	NASDAQ	GSIT	Wed, Aug 26, 2020	6.26	6.48	6.19	6.45
3372	NASDAQ	GSIT	Tue, Aug 25, 2020	6.10	6.17	6.06	6.12
3371	NASDAQ	GSIT	Mon, Aug 24, 2020	6.13	6.25	6.02	6.03
3370	NASDAQ	GSIT	Fri, Aug 21, 2020	6.46	6.59	6.10	6.13
3369	NASDAQ	GSIT	Thu, Aug 20, 2020	6.62	6.62	6.32	6.41
3368	NASDAQ	GSIT	Wed, Aug 19, 2020	6.76	7.06	6.70	6.72
3367	NASDAQ	GSIT	Tue, Aug 18, 2020	6.43	7.13	6.43	6.72
3366	NASDAQ	GSIT	Mon, Aug 17, 2020	6.30	6.51	6.25	6.36
3365	NASDAQ	GSIT	Fri, Aug 14, 2020	6.20	6.30	6.17	6.27
3364	NASDAQ	GSIT	Thu, Aug 13, 2020	6.19	6.24	6.11	6.20
3363	NASDAQ	GSIT	Wed, Aug 12, 2020	6.10	6.24	6.04	6.19
3362	NASDAQ	GSIT	Tue, Aug 11, 2020	6.08	6.21	5.99	6.07
3361	NASDAQ	GSIT	Mon, Aug 10, 2020	6.10	6.12	5.99	6.03
3360	NASDAQ	GSIT	Fri, Aug 7, 2020	6.16	6.16	5.99	6.09
3359	NASDAQ	GSIT	Thu, Aug 6, 2020	6.28	6.28	6.06	6.15
3358	NASDAQ	GSIT	Wed, Aug 5, 2020	6.45	6.45	6.22	6.27
3357	NASDAQ	GSIT	Tue, Aug 4, 2020	5.86	6.60	5.84	6.52
3356	NASDAQ	GSIT	Mon, Aug 3, 2020	5.75	5.83	5.67	5.83
3355	NASDAQ	GSIT	Fri, Jul 31, 2020	6.20	6.32	5.55	5.72
3354	NASDAQ	GSIT	Thu, Jul 30, 2020	6.35	6.64	6.35	6.60
3353	NASDAQ	GSIT	Wed, Jul 29, 2020	6.40	6.53	6.33	6.44
3352	NASDAQ	GSIT	Tue, Jul 28, 2020	6.44	6.76	6.35	6.38
3351	NASDAQ	GSIT	Mon, Jul 27, 2020	6.34	6.44	6.26	6.43
3350	NASDAQ	GSIT	Fri, Jul 24, 2020	6.68	6.70	6.30	6.30
3349	NASDAQ	GSIT	Thu, Jul 23, 2020	6.78	6.89	6.70	6.76
3348	NASDAQ	GSIT	Wed, Jul 22, 2020	6.65	6.86	6.61	6.78
3347	NASDAQ	GSIT	Tue, Jul 21, 2020	6.60	6.73	6.46	6.65
3346	NASDAQ	GSIT	Mon, Jul 20, 2020	6.61	6.73	6.50	6.61
3345	NASDAQ	GSIT	Fri, Jul 17, 2020	6.61	6.74	6.61	6.65
3344	NASDAQ	GSIT	Thu, Jul 16, 2020	6.59	6.70	6.59	6.63
3343	NASDAQ	GSIT	Wed, Jul 15, 2020	6.78	6.81	6.63	6.67
3342	NASDAQ	GSIT	Tue, Jul 14, 2020	6.54	6.70	6.46	6.60
3341	NASDAQ	GSIT	Mon, Jul 13, 2020	6.75	6.77	6.47	6.47
3340	NASDAQ	GSIT	Fri, Jul 10, 2020	6.58	6.81	6.53	6.79
3339	NASDAQ	GSIT	Thu, Jul 9, 2020	6.74	6.84	6.40	6.48
3338	NASDAQ	GSIT	Wed, Jul 8, 2020	6.76	6.88	6.62	6.77
3337	NASDAQ	GSIT	Tue, Jul 7, 2020	7.10	7.10	6.75	6.78
3336	NASDAQ	GSIT	Mon, Jul 6, 2020	7.11	7.14	7.01	7.12
3335	NASDAQ	GSIT	Thu, Jul 2, 2020	7.03	7.11	6.93	6.94
3334	NASDAQ	GSIT	Wed, Jul 1, 2020	7.13	7.13	6.78	6.91
3333	NASDAQ	GSIT	Tue, Jun 30, 2020	7.23	7.25	7.08	7.18
3332	NASDAQ	GSIT	Mon, Jun 29, 2020	7.14	7.28	7.07	7.20
3331	NASDAQ	GSIT	Fri, Jun 26, 2020	7.04	7.27	6.96	7.10
3330	NASDAQ	GSIT	Thu, Jun 25, 2020	7.00	7.15	6.77	7.10
3329	NASDAQ	GSIT	Wed, Jun 24, 2020	7.00	7.01	6.84	7.00
3328	NASDAQ	GSIT	Tue, Jun 23, 2020	7.07	7.15	6.97	7.00
3327	NASDAQ	GSIT	Mon, Jun 22, 2020	6.73	7.08	6.73	7.00
3326	NASDAQ	GSIT	Fri, Jun 19, 2020	6.77	6.91	6.74	6.77
3325	NASDAQ	GSIT	Thu, Jun 18, 2020	6.86	6.98	6.79	6.80
3324	NASDAQ	GSIT	Wed, Jun 17, 2020	6.85	7.06	6.83	6.95
3323	NASDAQ	GSIT	Tue, Jun 16, 2020	6.87	7.11	6.65	7.11
3322	NASDAQ	GSIT	Mon, Jun 15, 2020	6.46	6.75	6.45	6.71
3321	NASDAQ	GSIT	Fri, Jun 12, 2020	6.88	7.08	6.42	6.60
3320	NASDAQ	GSIT	Thu, Jun 11, 2020	7.30	7.30	6.60	6.65
3319	NASDAQ	GSIT	Wed, Jun 10, 2020	7.46	7.65	7.33	7.41
3318	NASDAQ	GSIT	Tue, Jun 9, 2020	7.40	7.54	7.39	7.49
3317	NASDAQ	GSIT	Mon, Jun 8, 2020	7.50	7.50	7.42	7.50
3316	NASDAQ	GSIT	Fri, Jun 5, 2020	7.64	7.65	7.45	7.50
3315	NASDAQ	GSIT	Thu, Jun 4, 2020	7.52	7.54	7.35	7.43
3314	NASDAQ	GSIT	Wed, Jun 3, 2020	7.53	7.65	7.43	7.58
3313	NASDAQ	GSIT	Tue, Jun 2, 2020	7.41	7.43	7.29	7.41
3312	NASDAQ	GSIT	Mon, Jun 1, 2020	7.47	7.54	7.36	7.37
3311	NASDAQ	GSIT	Fri, May 29, 2020	7.47	7.57	7.32	7.53
3310	NASDAQ	GSIT	Thu, May 28, 2020	7.57	7.71	7.49	7.54
3309	NASDAQ	GSIT	Wed, May 27, 2020	7.53	7.70	7.47	7.64
3308	NASDAQ	GSIT	Tue, May 26, 2020	7.60	7.60	7.38	7.50
3307	NASDAQ	GSIT	Fri, May 22, 2020	7.38	7.53	7.30	7.52
3306	NASDAQ	GSIT	Thu, May 21, 2020	7.41	7.41	7.24	7.33
3305	NASDAQ	GSIT	Wed, May 20, 2020	6.82	7.47	6.82	7.41
3304	NASDAQ	GSIT	Tue, May 19, 2020	6.78	7.06	6.72	6.82
3303	NASDAQ	GSIT	Mon, May 18, 2020	7.00	7.29	6.84	6.87
3302	NASDAQ	GSIT	Fri, May 15, 2020	6.92	7.09	6.79	7.05
3301	NASDAQ	GSIT	Thu, May 14, 2020	6.94	6.96	6.56	6.92
3300	NASDAQ	GSIT	Wed, May 13, 2020	7.16	7.18	6.86	6.94
3299	NASDAQ	GSIT	Tue, May 12, 2020	7.65	7.65	7.23	7.23
3298	NASDAQ	GSIT	Mon, May 11, 2020	7.52	7.69	7.35	7.65
3297	NASDAQ	GSIT	Fri, May 8, 2020	7.36	7.80	7.33	7.69
3296	NASDAQ	GSIT	Thu, May 7, 2020	7.28	7.54	7.16	7.35
3295	NASDAQ	GSIT	Wed, May 6, 2020	7.14	7.23	7.10	7.19
3294	NASDAQ	GSIT	Tue, May 5, 2020	7.22	7.40	7.05	7.16
3293	NASDAQ	GSIT	Mon, May 4, 2020	7.33	7.33	6.91	7.04
3292	NASDAQ	GSIT	Fri, May 1, 2020	7.53	7.64	7.30	7.38
3291	NASDAQ	GSIT	Thu, Apr 30, 2020	8.06	8.10	7.73	7.73
3290	NASDAQ	GSIT	Wed, Apr 29, 2020	7.97	8.17	7.86	8.10
3289	NASDAQ	GSIT	Tue, Apr 28, 2020	7.56	7.90	7.50	7.77
3288	NASDAQ	GSIT	Mon, Apr 27, 2020	7.17	7.45	7.02	7.38
3287	NASDAQ	GSIT	Fri, Apr 24, 2020	6.93	7.18	6.87	7.17
3286	NASDAQ	GSIT	Thu, Apr 23, 2020	6.74	7.02	6.70	6.94
3285	NASDAQ	GSIT	Wed, Apr 22, 2020	6.69	6.83	6.64	6.80
3284	NASDAQ	GSIT	Tue, Apr 21, 2020	6.71	6.75	6.53	6.64
3283	NASDAQ	GSIT	Mon, Apr 20, 2020	7.01	7.09	6.73	6.85
3282	NASDAQ	GSIT	Fri, Apr 17, 2020	6.77	7.15	6.75	7.10
3281	NASDAQ	GSIT	Thu, Apr 16, 2020	6.96	7.04	6.55	6.63
3280	NASDAQ	GSIT	Wed, Apr 15, 2020	7.02	7.17	6.76	7.07
3279	NASDAQ	GSIT	Tue, Apr 14, 2020	7.15	7.22	7.15	7.16
3278	NASDAQ	GSIT	Mon, Apr 13, 2020	7.25	7.25	6.92	7.15
3277	NASDAQ	GSIT	Thu, Apr 9, 2020	7.76	7.94	7.36	7.51
3276	NASDAQ	GSIT	Wed, Apr 8, 2020	8.27	8.29	7.77	7.86
3275	NASDAQ	GSIT	Tue, Apr 7, 2020	8.74	8.74	7.78	8.20
3274	NASDAQ	GSIT	Mon, Apr 6, 2020	8.10	8.74	8.01	8.69
3273	NASDAQ	GSIT	Fri, Apr 3, 2020	7.50	8.13	7.48	8.07
3272	NASDAQ	GSIT	Thu, Apr 2, 2020	6.41	7.51	6.41	7.51
3271	NASDAQ	GSIT	Wed, Apr 1, 2020	6.82	6.93	6.37	6.43
3270	NASDAQ	GSIT	Tue, Mar 31, 2020	6.98	7.18	6.71	6.96
3269	NASDAQ	GSIT	Mon, Mar 30, 2020	6.99	7.31	6.90	7.28
3268	NASDAQ	GSIT	Fri, Mar 27, 2020	7.07	7.23	6.77	7.07
3267	NASDAQ	GSIT	Thu, Mar 26, 2020	6.35	7.36	6.26	7.36
3266	NASDAQ	GSIT	Wed, Mar 25, 2020	5.89	6.62	5.76	6.40
3265	NASDAQ	GSIT	Tue, Mar 24, 2020	5.45	5.98	5.32	5.98
3264	NASDAQ	GSIT	Mon, Mar 23, 2020	5.40	5.49	4.95	5.31
3263	NASDAQ	GSIT	Fri, Mar 20, 2020	5.58	5.61	5.37	5.25
3262	NASDAQ	GSIT	Thu, Mar 19, 2020	4.80	5.61	4.80	5.59
3261	NASDAQ	GSIT	Wed, Mar 18, 2020	5.13	5.36	4.81	4.91
3260	NASDAQ	GSIT	Tue, Mar 17, 2020	5.00	5.41	5.00	5.41
3259	NASDAQ	GSIT	Mon, Mar 16, 2020	5.41	5.41	4.75	5.06
3258	NASDAQ	GSIT	Fri, Mar 13, 2020	5.50	5.70	5.25	5.37
3257	NASDAQ	GSIT	Thu, Mar 12, 2020	6.00	6.04	5.50	5.51
3256	NASDAQ	GSIT	Wed, Mar 11, 2020	5.91	6.46	5.85	6.19
3255	NASDAQ	GSIT	Tue, Mar 10, 2020	6.19	6.19	5.55	6.02
3254	NASDAQ	GSIT	Mon, Mar 9, 2020	6.47	6.47	5.94	6.17
3253	NASDAQ	GSIT	Fri, Mar 6, 2020	6.72	6.82	6.56	6.65
3252	NASDAQ	GSIT	Thu, Mar 5, 2020	6.65	7.03	6.65	6.79
3251	NASDAQ	GSIT	Wed, Mar 4, 2020	6.63	6.77	6.57	6.73
3250	NASDAQ	GSIT	Tue, Mar 3, 2020	6.63	6.85	6.54	6.63
3249	NASDAQ	GSIT	Mon, Mar 2, 2020	6.67	6.74	6.55	6.68
3248	NASDAQ	GSIT	Fri, Feb 28, 2020	6.66	6.83	6.60	6.66
3247	NASDAQ	GSIT	Thu, Feb 27, 2020	6.93	7.00	6.80	6.86
3246	NASDAQ	GSIT	Wed, Feb 26, 2020	7.31	7.33	7.10	7.14
3245	NASDAQ	GSIT	Tue, Feb 25, 2020	7.55	7.55	7.25	7.28
3244	NASDAQ	GSIT	Mon, Feb 24, 2020	7.53	7.60	7.52	7.53
3243	NASDAQ	GSIT	Fri, Feb 21, 2020	7.72	7.72	7.59	7.63
3242	NASDAQ	GSIT	Thu, Feb 20, 2020	7.68	7.75	7.60	7.69
3241	NASDAQ	GSIT	Wed, Feb 19, 2020	7.67	7.80	7.59	7.67
3240	NASDAQ	GSIT	Tue, Feb 18, 2020	7.70	7.79	7.56	7.63
3239	NASDAQ	GSIT	Fri, Feb 14, 2020	7.80	7.82	7.69	7.76
3238	NASDAQ	GSIT	Thu, Feb 13, 2020	7.90	7.90	7.75	7.79
3237	NASDAQ	GSIT	Wed, Feb 12, 2020	7.75	7.92	7.75	7.89
3236	NASDAQ	GSIT	Tue, Feb 11, 2020	7.65	7.87	7.65	7.77
3235	NASDAQ	GSIT	Mon, Feb 10, 2020	7.70	7.79	7.64	7.78
3234	NASDAQ	GSIT	Fri, Feb 7, 2020	7.66	7.74	7.55	7.71
3233	NASDAQ	GSIT	Thu, Feb 6, 2020	8.04	8.04	7.72	7.77
3232	NASDAQ	GSIT	Wed, Feb 5, 2020	7.87	8.03	7.82	7.94
3231	NASDAQ	GSIT	Tue, Feb 4, 2020	8.15	8.15	7.85	7.87
3230	NASDAQ	GSIT	Mon, Feb 3, 2020	8.05	8.27	7.85	8.06
3229	NASDAQ	GSIT	Fri, Jan 31, 2020	7.76	8.49	7.72	8.11
3228	NASDAQ	GSIT	Thu, Jan 30, 2020	8.16	8.32	8.15	8.18
3227	NASDAQ	GSIT	Wed, Jan 29, 2020	8.03	8.19	7.89	8.17
3226	NASDAQ	GSIT	Tue, Jan 28, 2020	8.53	8.53	8.00	8.11
3225	NASDAQ	GSIT	Mon, Jan 27, 2020	8.45	8.52	8.42	8.42
3224	NASDAQ	GSIT	Fri, Jan 24, 2020	8.54	8.55	8.45	8.51
3223	NASDAQ	GSIT	Thu, Jan 23, 2020	8.50	8.53	8.45	8.49
3222	NASDAQ	GSIT	Wed, Jan 22, 2020	8.59	8.59	8.49	8.53
3221	NASDAQ	GSIT	Tue, Jan 21, 2020	8.27	8.59	8.27	8.48
3220	NASDAQ	GSIT	Fri, Jan 17, 2020	8.60	8.62	8.22	8.32
3219	NASDAQ	GSIT	Thu, Jan 16, 2020	8.36	8.68	8.36	8.63
3218	NASDAQ	GSIT	Wed, Jan 15, 2020	7.69	8.40	7.61	8.35
3217	NASDAQ	GSIT	Tue, Jan 14, 2020	7.61	7.70	7.56	7.65
3216	NASDAQ	GSIT	Mon, Jan 13, 2020	7.34	7.58	7.26	7.58
3215	NASDAQ	GSIT	Fri, Jan 10, 2020	7.15	7.34	7.09	7.31
3214	NASDAQ	GSIT	Thu, Jan 9, 2020	7.15	7.20	7.10	7.13
3213	NASDAQ	GSIT	Wed, Jan 8, 2020	7.02	7.15	7.02	7.09
3212	NASDAQ	GSIT	Tue, Jan 7, 2020	7.05	7.13	7.01	7.05
3211	NASDAQ	GSIT	Mon, Jan 6, 2020	7.06	7.17	7.05	7.05
3210	NASDAQ	GSIT	Fri, Jan 3, 2020	7.08	7.15	7.04	7.04
3209	NASDAQ	GSIT	Thu, Jan 2, 2020	7.12	7.16	7.05	7.14
3208	NASDAQ	GSIT	Tue, Dec 31, 2019	7.01	7.14	7.01	7.09
3207	NASDAQ	GSIT	Mon, Dec 30, 2019	7.01	7.10	6.95	7.07
3206	NASDAQ	GSIT	Fri, Dec 27, 2019	7.21	7.21	7.01	7.07
3205	NASDAQ	GSIT	Thu, Dec 26, 2019	7.11	7.27	7.11	7.16
3204	NASDAQ	GSIT	Tue, Dec 24, 2019	7.12	7.15	7.10	7.15
3203	NASDAQ	GSIT	Mon, Dec 23, 2019	7.04	7.19	6.92	7.08
3202	NASDAQ	GSIT	Fri, Dec 20, 2019	7.11	7.13	7.05	7.07
3201	NASDAQ	GSIT	Thu, Dec 19, 2019	7.18	7.22	7.08	7.10
3200	NASDAQ	GSIT	Wed, Dec 18, 2019	7.27	7.28	7.17	7.19
3199	NASDAQ	GSIT	Tue, Dec 17, 2019	7.27	7.28	7.10	7.22
3198	NASDAQ	GSIT	Mon, Dec 16, 2019	7.32	7.33	7.21	7.25
3197	NASDAQ	GSIT	Fri, Dec 13, 2019	7.19	7.34	7.12	7.25
3196	NASDAQ	GSIT	Thu, Dec 12, 2019	7.39	7.48	7.07	7.15
3195	NASDAQ	GSIT	Wed, Dec 11, 2019	7.31	7.50	7.19	7.45
3194	NASDAQ	GSIT	Tue, Dec 10, 2019	7.30	7.50	7.17	7.25
3193	NASDAQ	GSIT	Mon, Dec 9, 2019	7.23	7.33	7.23	7.32
3192	NASDAQ	GSIT	Fri, Dec 6, 2019	7.28	7.37	7.20	7.26
3191	NASDAQ	GSIT	Thu, Dec 5, 2019	7.28	7.38	7.20	7.21
3190	NASDAQ	GSIT	Wed, Dec 4, 2019	7.19	7.34	7.19	7.30
3189	NASDAQ	GSIT	Tue, Dec 3, 2019	7.26	7.26	7.05	7.19
3188	NASDAQ	GSIT	Mon, Dec 2, 2019	7.42	7.42	7.26	7.34
3187	NASDAQ	GSIT	Fri, Nov 29, 2019	7.35	7.41	7.32	7.32
3186	NASDAQ	GSIT	Wed, Nov 27, 2019	7.45	7.47	7.37	7.39
3185	NASDAQ	GSIT	Tue, Nov 26, 2019	7.50	7.54	7.38	7.41
3184	NASDAQ	GSIT	Mon, Nov 25, 2019	7.35	7.60	7.30	7.53
3183	NASDAQ	GSIT	Fri, Nov 22, 2019	7.36	7.36	7.26	7.30
3182	NASDAQ	GSIT	Thu, Nov 21, 2019	7.44	7.44	7.30	7.33
3181	NASDAQ	GSIT	Wed, Nov 20, 2019	7.53	7.59	7.41	7.41
3180	NASDAQ	GSIT	Tue, Nov 19, 2019	7.51	7.57	7.48	7.54
3179	NASDAQ	GSIT	Mon, Nov 18, 2019	7.52	7.57	7.45	7.54
3178	NASDAQ	GSIT	Fri, Nov 15, 2019	7.60	7.63	7.45	7.57
3177	NASDAQ	GSIT	Thu, Nov 14, 2019	7.64	7.69	7.54	7.57
3176	NASDAQ	GSIT	Wed, Nov 13, 2019	7.65	7.72	7.58	7.62
3175	NASDAQ	GSIT	Tue, Nov 12, 2019	7.60	7.76	7.56	7.70
3174	NASDAQ	GSIT	Mon, Nov 11, 2019	7.73	7.74	7.59	7.61
3173	NASDAQ	GSIT	Fri, Nov 8, 2019	7.79	7.81	7.70	7.70
3172	NASDAQ	GSIT	Thu, Nov 7, 2019	7.79	7.85	7.71	7.80
3171	NASDAQ	GSIT	Wed, Nov 6, 2019	8.00	8.00	7.70	7.70
3170	NASDAQ	GSIT	Tue, Nov 5, 2019	7.99	8.06	7.95	7.98
3169	NASDAQ	GSIT	Mon, Nov 4, 2019	8.01	8.10	7.96	8.03
3168	NASDAQ	GSIT	Fri, Nov 1, 2019	7.84	7.98	7.76	7.95
3167	NASDAQ	GSIT	Thu, Oct 31, 2019	7.78	7.84	7.62	7.82
3166	NASDAQ	GSIT	Wed, Oct 30, 2019	7.70	7.82	7.59	7.80
3165	NASDAQ	GSIT	Tue, Oct 29, 2019	7.68	7.78	7.67	7.70
3164	NASDAQ	GSIT	Mon, Oct 28, 2019	7.77	7.79	7.29	7.71
3163	NASDAQ	GSIT	Fri, Oct 25, 2019	7.30	7.79	6.86	7.70
3162	NASDAQ	GSIT	Thu, Oct 24, 2019	7.69	7.71	7.35	7.38
3161	NASDAQ	GSIT	Wed, Oct 23, 2019	7.67	7.82	7.51	7.63
3160	NASDAQ	GSIT	Tue, Oct 22, 2019	7.70	7.79	7.55	7.67
3159	NASDAQ	GSIT	Mon, Oct 21, 2019	7.64	7.89	7.62	7.75
3158	NASDAQ	GSIT	Fri, Oct 18, 2019	7.56	7.65	7.41	7.58
3157	NASDAQ	GSIT	Thu, Oct 17, 2019	7.61	7.69	7.52	7.59
3156	NASDAQ	GSIT	Wed, Oct 16, 2019	7.62	7.63	7.50	7.54
3155	NASDAQ	GSIT	Tue, Oct 15, 2019	7.69	7.80	7.52	7.56
3154	NASDAQ	GSIT	Mon, Oct 14, 2019	7.74	7.74	7.57	7.62
3153	NASDAQ	GSIT	Fri, Oct 11, 2019	7.81	7.96	7.74	7.80
3152	NASDAQ	GSIT	Thu, Oct 10, 2019	7.90	7.95	7.67	7.68
3151	NASDAQ	GSIT	Wed, Oct 9, 2019	8.02	8.09	7.82	7.85
3150	NASDAQ	GSIT	Tue, Oct 8, 2019	8.30	8.38	8.00	8.01
3149	NASDAQ	GSIT	Mon, Oct 7, 2019	8.54	8.54	8.30	8.30
3148	NASDAQ	GSIT	Fri, Oct 4, 2019	8.52	8.62	8.48	8.60
3147	NASDAQ	GSIT	Thu, Oct 3, 2019	8.56	8.62	8.45	8.48
3146	NASDAQ	GSIT	Wed, Oct 2, 2019	8.64	8.70	8.50	8.62
3145	NASDAQ	GSIT	Tue, Oct 1, 2019	8.74	8.94	8.55	8.56
3144	NASDAQ	GSIT	Mon, Sep 30, 2019	8.68	8.85	8.59	8.76
3143	NASDAQ	GSIT	Fri, Sep 27, 2019	8.77	8.83	8.59	8.60
3142	NASDAQ	GSIT	Thu, Sep 26, 2019	8.77	8.80	8.64	8.71
3141	NASDAQ	GSIT	Wed, Sep 25, 2019	8.55	8.77	8.52	8.70
3140	NASDAQ	GSIT	Tue, Sep 24, 2019	8.63	8.67	8.47	8.59
3139	NASDAQ	GSIT	Mon, Sep 23, 2019	8.45	8.75	8.45	8.62
3138	NASDAQ	GSIT	Fri, Sep 20, 2019	8.55	8.63	8.40	8.41
3137	NASDAQ	GSIT	Thu, Sep 19, 2019	8.97	9.00	8.54	8.55
3136	NASDAQ	GSIT	Wed, Sep 18, 2019	8.98	9.00	8.80	8.94
3135	NASDAQ	GSIT	Tue, Sep 17, 2019	8.77	9.00	8.77	8.95
3134	NASDAQ	GSIT	Mon, Sep 16, 2019	8.65	8.90	8.60	8.83
3133	NASDAQ	GSIT	Fri, Sep 13, 2019	8.85	8.85	8.65	8.68
3132	NASDAQ	GSIT	Thu, Sep 12, 2019	8.75	8.91	8.75	8.85
3131	NASDAQ	GSIT	Wed, Sep 11, 2019	8.48	8.71	8.48	8.70
3130	NASDAQ	GSIT	Tue, Sep 10, 2019	8.39	8.44	8.26	8.42
3129	NASDAQ	GSIT	Mon, Sep 9, 2019	8.44	8.50	8.35	8.39
3128	NASDAQ	GSIT	Fri, Sep 6, 2019	8.30	8.50	8.30	8.46
3127	NASDAQ	GSIT	Thu, Sep 5, 2019	8.50	8.60	8.22	8.25
3126	NASDAQ	GSIT	Wed, Sep 4, 2019	8.31	8.50	8.31	8.45
3125	NASDAQ	GSIT	Tue, Sep 3, 2019	8.39	8.42	8.18	8.18
3124	NASDAQ	GSIT	Fri, Aug 30, 2019	8.41	8.47	8.31	8.40
3123	NASDAQ	GSIT	Thu, Aug 29, 2019	8.46	8.47	8.40	8.41
3122	NASDAQ	GSIT	Wed, Aug 28, 2019	8.40	8.50	8.33	8.40
3121	NASDAQ	GSIT	Tue, Aug 27, 2019	8.35	8.41	8.22	8.23
3120	NASDAQ	GSIT	Mon, Aug 26, 2019	8.23	8.36	8.21	8.32
3119	NASDAQ	GSIT	Fri, Aug 23, 2019	8.25	8.28	8.15	8.18
3118	NASDAQ	GSIT	Thu, Aug 22, 2019	8.33	8.40	8.28	8.31
3117	NASDAQ	GSIT	Wed, Aug 21, 2019	8.52	8.53	8.37	8.37
3116	NASDAQ	GSIT	Tue, Aug 20, 2019	8.64	8.64	8.43	8.44
3115	NASDAQ	GSIT	Mon, Aug 19, 2019	8.39	8.65	8.34	8.61
3114	NASDAQ	GSIT	Fri, Aug 16, 2019	8.29	8.39	8.25	8.36
3113	NASDAQ	GSIT	Thu, Aug 15, 2019	8.25	8.30	8.17	8.24
3112	NASDAQ	GSIT	Wed, Aug 14, 2019	8.24	8.32	8.15	8.26
3111	NASDAQ	GSIT	Tue, Aug 13, 2019	8.00	8.34	7.97	8.30
3110	NASDAQ	GSIT	Mon, Aug 12, 2019	7.93	8.09	7.87	8.07
3109	NASDAQ	GSIT	Fri, Aug 9, 2019	7.96	8.14	7.96	8.00
3108	NASDAQ	GSIT	Thu, Aug 8, 2019	7.93	8.07	7.92	7.99
3107	NASDAQ	GSIT	Wed, Aug 7, 2019	7.81	7.93	7.81	7.89
3106	NASDAQ	GSIT	Tue, Aug 6, 2019	7.84	7.93	7.77	7.85
3105	NASDAQ	GSIT	Mon, Aug 5, 2019	8.01	8.01	7.80	7.83
3104	NASDAQ	GSIT	Fri, Aug 2, 2019	8.12	8.23	7.99	8.12
3103	NASDAQ	GSIT	Thu, Aug 1, 2019	8.18	8.45	8.06	8.15
3102	NASDAQ	GSIT	Wed, Jul 31, 2019	8.16	8.32	8.16	8.22
3101	NASDAQ	GSIT	Tue, Jul 30, 2019	8.18	8.33	8.11	8.16
3100	NASDAQ	GSIT	Mon, Jul 29, 2019	8.31	8.60	8.30	8.30
3099	NASDAQ	GSIT	Fri, Jul 26, 2019	8.85	8.85	8.32	8.34
3098	NASDAQ	GSIT	Thu, Jul 25, 2019	8.91	9.00	8.61	8.92
3097	NASDAQ	GSIT	Wed, Jul 24, 2019	8.43	8.95	8.35	8.92
3096	NASDAQ	GSIT	Tue, Jul 23, 2019	8.29	8.45	8.07	8.41
3095	NASDAQ	GSIT	Mon, Jul 22, 2019	8.20	8.42	8.19	8.26
3094	NASDAQ	GSIT	Fri, Jul 19, 2019	7.94	8.15	7.91	8.13
3093	NASDAQ	GSIT	Thu, Jul 18, 2019	8.15	8.15	7.95	7.97
3092	NASDAQ	GSIT	Wed, Jul 17, 2019	7.97	8.20	7.95	8.04
3091	NASDAQ	GSIT	Tue, Jul 16, 2019	8.15	8.15	7.94	7.95
3090	NASDAQ	GSIT	Mon, Jul 15, 2019	8.42	8.42	7.94	8.10
3089	NASDAQ	GSIT	Fri, Jul 12, 2019	8.55	8.60	8.40	8.40
3088	NASDAQ	GSIT	Thu, Jul 11, 2019	8.56	8.63	8.46	8.56
3087	NASDAQ	GSIT	Wed, Jul 10, 2019	8.60	8.60	8.45	8.49
3086	NASDAQ	GSIT	Tue, Jul 9, 2019	8.61	8.61	8.30	8.57
3085	NASDAQ	GSIT	Mon, Jul 8, 2019	8.65	8.70	8.61	8.64
3084	NASDAQ	GSIT	Fri, Jul 5, 2019	8.65	8.70	8.53	8.68
3083	NASDAQ	GSIT	Wed, Jul 3, 2019	8.61	8.75	8.58	8.70
3082	NASDAQ	GSIT	Tue, Jul 2, 2019	8.65	8.75	8.50	8.72
3081	NASDAQ	GSIT	Mon, Jul 1, 2019	8.56	8.89	8.56	8.75
3080	NASDAQ	GSIT	Fri, Jun 28, 2019	8.67	8.71	8.40	8.57
3079	NASDAQ	GSIT	Thu, Jun 27, 2019	8.74	8.75	8.44	8.68
3078	NASDAQ	GSIT	Wed, Jun 26, 2019	8.73	8.75	8.55	8.74
3077	NASDAQ	GSIT	Tue, Jun 25, 2019	8.70	8.77	8.21	8.45
3076	NASDAQ	GSIT	Mon, Jun 24, 2019	8.70	8.75	8.49	8.70
3075	NASDAQ	GSIT	Fri, Jun 21, 2019	8.60	8.70	8.29	8.63
3074	NASDAQ	GSIT	Thu, Jun 20, 2019	8.70	8.89	8.65	8.70
3073	NASDAQ	GSIT	Wed, Jun 19, 2019	8.17	8.70	8.17	8.70
3072	NASDAQ	GSIT	Tue, Jun 18, 2019	8.40	8.40	8.16	8.20
3071	NASDAQ	GSIT	Mon, Jun 17, 2019	8.16	8.35	8.00	8.30
3070	NASDAQ	GSIT	Fri, Jun 14, 2019	8.10	8.23	8.00	8.00
3069	NASDAQ	GSIT	Thu, Jun 13, 2019	8.21	8.45	8.11	8.12
3068	NASDAQ	GSIT	Wed, Jun 12, 2019	8.00	8.39	8.00	8.24
3067	NASDAQ	GSIT	Tue, Jun 11, 2019	7.92	8.21	7.90	8.15
3066	NASDAQ	GSIT	Mon, Jun 10, 2019	8.11	8.24	7.86	7.92
3065	NASDAQ	GSIT	Fri, Jun 7, 2019	8.35	8.36	8.01	8.01
3064	NASDAQ	GSIT	Thu, Jun 6, 2019	8.33	8.50	8.32	8.32
3063	NASDAQ	GSIT	Wed, Jun 5, 2019	8.25	8.40	8.18	8.33
3062	NASDAQ	GSIT	Tue, Jun 4, 2019	8.29	8.30	8.13	8.13
3061	NASDAQ	GSIT	Mon, Jun 3, 2019	8.30	8.30	8.15	8.24
3060	NASDAQ	GSIT	Fri, May 31, 2019	8.24	8.34	8.15	8.32
3059	NASDAQ	GSIT	Thu, May 30, 2019	8.20	8.27	8.05	8.27
3058	NASDAQ	GSIT	Wed, May 29, 2019	7.97	8.20	7.87	8.15
3057	NASDAQ	GSIT	Tue, May 28, 2019	7.50	8.00	7.30	7.96
3056	NASDAQ	GSIT	Fri, May 24, 2019	7.54	7.55	7.49	7.54
3055	NASDAQ	GSIT	Thu, May 23, 2019	7.47	7.60	7.32	7.51
3054	NASDAQ	GSIT	Wed, May 22, 2019	7.40	7.59	7.40	7.55
3053	NASDAQ	GSIT	Tue, May 21, 2019	7.25	7.56	7.25	7.45
3052	NASDAQ	GSIT	Mon, May 20, 2019	7.28	7.33	7.23	7.25
3051	NASDAQ	GSIT	Fri, May 17, 2019	7.40	7.45	7.27	7.38
3050	NASDAQ	GSIT	Thu, May 16, 2019	7.35	7.56	7.25	7.47
3049	NASDAQ	GSIT	Wed, May 15, 2019	7.35	7.56	7.26	7.36
3048	NASDAQ	GSIT	Tue, May 14, 2019	7.56	7.60	7.31	7.41
3047	NASDAQ	GSIT	Mon, May 13, 2019	7.78	7.78	7.50	7.57
3046	NASDAQ	GSIT	Fri, May 10, 2019	7.85	8.00	7.75	7.96
3045	NASDAQ	GSIT	Thu, May 9, 2019	7.89	7.97	7.80	7.91
3044	NASDAQ	GSIT	Wed, May 8, 2019	7.74	8.04	7.73	8.02
3043	NASDAQ	GSIT	Tue, May 7, 2019	7.50	7.98	7.50	7.80
3042	NASDAQ	GSIT	Mon, May 6, 2019	7.95	8.04	7.45	7.46
3041	NASDAQ	GSIT	Fri, May 3, 2019	7.96	8.29	7.96	8.13
3040	NASDAQ	GSIT	Thu, May 2, 2019	8.13	8.15	7.95	7.96
3039	NASDAQ	GSIT	Wed, May 1, 2019	8.13	8.15	8.05	8.11
3038	NASDAQ	GSIT	Tue, Apr 30, 2019	8.13	8.15	8.06	8.13
3037	NASDAQ	GSIT	Mon, Apr 29, 2019	8.20	8.32	8.10	8.18
3036	NASDAQ	GSIT	Fri, Apr 26, 2019	8.10	8.20	8.10	8.16
3035	NASDAQ	GSIT	Thu, Apr 25, 2019	8.13	8.19	8.07	8.08
3034	NASDAQ	GSIT	Wed, Apr 24, 2019	8.04	8.20	8.04	8.09
3033	NASDAQ	GSIT	Tue, Apr 23, 2019	8.10	8.17	8.00	8.00
3032	NASDAQ	GSIT	Mon, Apr 22, 2019	8.10	8.18	8.00	8.04
3031	NASDAQ	GSIT	Thu, Apr 18, 2019	7.93	8.10	7.93	8.08
3030	NASDAQ	GSIT	Wed, Apr 17, 2019	7.96	8.06	7.92	7.97
3029	NASDAQ	GSIT	Tue, Apr 16, 2019	7.80	7.95	7.80	7.86
3028	NASDAQ	GSIT	Mon, Apr 15, 2019	8.00	8.03	7.80	7.80
3027	NASDAQ	GSIT	Fri, Apr 12, 2019	8.04	8.10	8.00	8.10
3026	NASDAQ	GSIT	Thu, Apr 11, 2019	8.06	8.16	8.04	8.05
3025	NASDAQ	GSIT	Wed, Apr 10, 2019	8.12	8.13	8.05	8.08
3024	NASDAQ	GSIT	Tue, Apr 9, 2019	8.10	8.16	7.96	8.10
3023	NASDAQ	GSIT	Mon, Apr 8, 2019	8.09	8.20	8.07	8.18
3022	NASDAQ	GSIT	Fri, Apr 5, 2019	8.21	8.22	8.05	8.05
3021	NASDAQ	GSIT	Thu, Apr 4, 2019	8.03	8.22	8.03	8.12
3020	NASDAQ	GSIT	Wed, Apr 3, 2019	7.99	8.29	7.99	8.15
3019	NASDAQ	GSIT	Tue, Apr 2, 2019	7.89	7.97	7.77	7.92
3018	NASDAQ	GSIT	Mon, Apr 1, 2019	7.77	7.94	7.76	7.84
3017	NASDAQ	GSIT	Fri, Mar 29, 2019	7.78	7.83	7.71	7.77
3016	NASDAQ	GSIT	Thu, Mar 28, 2019	7.81	7.96	7.67	7.67
3015	NASDAQ	GSIT	Wed, Mar 27, 2019	7.94	7.99	7.75	7.83
3014	NASDAQ	GSIT	Tue, Mar 26, 2019	7.90	8.04	7.90	7.97
3013	NASDAQ	GSIT	Mon, Mar 25, 2019	7.91	7.96	7.88	7.89
3012	NASDAQ	GSIT	Fri, Mar 22, 2019	8.28	8.28	7.98	7.98
3011	NASDAQ	GSIT	Thu, Mar 21, 2019	8.11	8.42	8.10	8.28
3010	NASDAQ	GSIT	Wed, Mar 20, 2019	8.27	8.48	8.06	8.14
3009	NASDAQ	GSIT	Tue, Mar 19, 2019	7.97	8.42	7.92	8.22
3008	NASDAQ	GSIT	Mon, Mar 18, 2019	7.89	7.96	7.86	7.89
3007	NASDAQ	GSIT	Fri, Mar 15, 2019	7.81	8.00	7.78	7.87
3006	NASDAQ	GSIT	Thu, Mar 14, 2019	7.82	7.88	7.76	7.78
3005	NASDAQ	GSIT	Wed, Mar 13, 2019	7.80	7.94	7.75	7.85
3004	NASDAQ	GSIT	Tue, Mar 12, 2019	7.92	7.98	7.79	7.80
3003	NASDAQ	GSIT	Mon, Mar 11, 2019	7.85	7.99	7.77	7.91
3002	NASDAQ	GSIT	Fri, Mar 8, 2019	7.81	7.95	7.49	7.82
3001	NASDAQ	GSIT	Thu, Mar 7, 2019	7.86	8.00	7.75	7.89
3000	NASDAQ	GSIT	Wed, Mar 6, 2019	8.07	8.07	7.79	7.85
2999	NASDAQ	GSIT	Tue, Mar 5, 2019	8.05	8.14	7.99	8.14
2998	NASDAQ	GSIT	Mon, Mar 4, 2019	8.04	8.11	8.03	8.10
2997	NASDAQ	GSIT	Fri, Mar 1, 2019	8.10	8.10	7.99	8.05
2996	NASDAQ	GSIT	Thu, Feb 28, 2019	7.91	8.15	7.91	8.10
2995	NASDAQ	GSIT	Wed, Feb 27, 2019	8.17	8.19	7.71	8.17
2994	NASDAQ	GSIT	Tue, Feb 26, 2019	8.10	8.20	8.05	8.17
2993	NASDAQ	GSIT	Mon, Feb 25, 2019	8.10	8.15	8.03	8.12
2992	NASDAQ	GSIT	Fri, Feb 22, 2019	8.05	8.15	8.05	8.13
2991	NASDAQ	GSIT	Thu, Feb 21, 2019	8.13	8.15	8.07	8.13
2990	NASDAQ	GSIT	Wed, Feb 20, 2019	8.10	8.14	7.84	8.09
2989	NASDAQ	GSIT	Tue, Feb 19, 2019	8.09	8.15	8.03	8.05
2988	NASDAQ	GSIT	Fri, Feb 15, 2019	7.92	8.20	7.88	8.18
2987	NASDAQ	GSIT	Thu, Feb 14, 2019	7.96	7.98	7.95	7.96
2986	NASDAQ	GSIT	Wed, Feb 13, 2019	7.99	7.99	7.85	7.98
2985	NASDAQ	GSIT	Tue, Feb 12, 2019	7.95	7.97	7.73	7.97
2984	NASDAQ	GSIT	Mon, Feb 11, 2019	7.97	7.97	7.60	7.97
2983	NASDAQ	GSIT	Fri, Feb 8, 2019	7.91	8.00	7.77	7.96
2982	NASDAQ	GSIT	Thu, Feb 7, 2019	7.81	7.99	7.79	7.91
2981	NASDAQ	GSIT	Wed, Feb 6, 2019	7.65	8.00	7.62	7.81
2980	NASDAQ	GSIT	Tue, Feb 5, 2019	7.89	7.90	7.48	7.67
2979	NASDAQ	GSIT	Mon, Feb 4, 2019	7.66	7.97	7.60	7.88
2978	NASDAQ	GSIT	Fri, Feb 1, 2019	7.72	7.72	7.20	7.66
2977	NASDAQ	GSIT	Thu, Jan 31, 2019	7.65	7.79	7.50	7.71
2976	NASDAQ	GSIT	Wed, Jan 30, 2019	8.25	8.25	7.53	7.65
2975	NASDAQ	GSIT	Tue, Jan 29, 2019	8.55	8.74	8.14	8.22
2974	NASDAQ	GSIT	Mon, Jan 28, 2019	8.85	8.85	8.34	8.53
2973	NASDAQ	GSIT	Fri, Jan 25, 2019	8.50	9.00	8.37	8.86
2972	NASDAQ	GSIT	Thu, Jan 24, 2019	8.32	8.59	8.16	8.45
2971	NASDAQ	GSIT	Wed, Jan 23, 2019	8.00	8.25	7.95	8.24
2970	NASDAQ	GSIT	Tue, Jan 22, 2019	7.78	8.00	7.53	7.99
2969	NASDAQ	GSIT	Fri, Jan 18, 2019	7.47	7.78	7.29	7.78
2968	NASDAQ	GSIT	Thu, Jan 17, 2019	7.25	7.42	7.03	7.42
2967	NASDAQ	GSIT	Wed, Jan 16, 2019	7.18	7.50	7.09	7.30
2966	NASDAQ	GSIT	Tue, Jan 15, 2019	7.03	8.10	7.00	7.23
2965	NASDAQ	GSIT	Mon, Jan 14, 2019	6.76	6.78	6.65	6.73
2964	NASDAQ	GSIT	Fri, Jan 11, 2019	6.70	6.79	6.35	6.72
2963	NASDAQ	GSIT	Thu, Jan 10, 2019	6.09	6.75	6.09	6.70
2962	NASDAQ	GSIT	Wed, Jan 9, 2019	5.90	6.32	5.90	6.07
2961	NASDAQ	GSIT	Tue, Jan 8, 2019	5.82	5.90	5.75	5.86
2960	NASDAQ	GSIT	Mon, Jan 7, 2019	5.66	5.90	5.66	5.77
2959	NASDAQ	GSIT	Fri, Jan 4, 2019	5.32	5.70	5.20	5.67
2958	NASDAQ	GSIT	Thu, Jan 3, 2019	5.30	5.31	5.17	5.30
2957	NASDAQ	GSIT	Wed, Jan 2, 2019	5.13	5.39	5.13	5.33
2956	NASDAQ	GSIT	Mon, Dec 31, 2018	5.03	5.23	5.00	5.14
2955	NASDAQ	GSIT	Fri, Dec 28, 2018	4.80	5.11	4.80	5.02
2954	NASDAQ	GSIT	Thu, Dec 27, 2018	5.22	5.23	4.62	4.80
2953	NASDAQ	GSIT	Wed, Dec 26, 2018	4.80	5.23	4.80	5.00
2952	NASDAQ	GSIT	Mon, Dec 24, 2018	4.77	4.93	4.70	4.90
2951	NASDAQ	GSIT	Fri, Dec 21, 2018	5.05	5.25	4.74	4.74
2950	NASDAQ	GSIT	Thu, Dec 20, 2018	5.10	5.12	5.00	5.00
2949	NASDAQ	GSIT	Wed, Dec 19, 2018	5.05	5.18	5.01	5.05
2948	NASDAQ	GSIT	Tue, Dec 18, 2018	5.33	5.33	5.04	5.05
2947	NASDAQ	GSIT	Mon, Dec 17, 2018	5.42	5.73	5.17	5.18
2946	NASDAQ	GSIT	Fri, Dec 14, 2018	5.50	5.55	5.37	5.37
2945	NASDAQ	GSIT	Thu, Dec 13, 2018	5.83	5.86	5.50	5.50
2944	NASDAQ	GSIT	Wed, Dec 12, 2018	5.87	5.95	5.79	5.85
2943	NASDAQ	GSIT	Tue, Dec 11, 2018	5.58	5.88	5.58	5.82
2942	NASDAQ	GSIT	Mon, Dec 10, 2018	5.52	5.59	5.40	5.52
2941	NASDAQ	GSIT	Fri, Dec 7, 2018	5.58	5.71	5.51	5.51
2940	NASDAQ	GSIT	Thu, Dec 6, 2018	5.69	5.71	5.57	5.59
2939	NASDAQ	GSIT	Tue, Dec 4, 2018	5.75	5.82	5.73	5.73
2938	NASDAQ	GSIT	Mon, Dec 3, 2018	5.77	5.85	5.75	5.77
2937	NASDAQ	GSIT	Fri, Nov 30, 2018	5.65	5.93	5.65	5.68
2936	NASDAQ	GSIT	Thu, Nov 29, 2018	5.73	5.86	5.65	5.66
2935	NASDAQ	GSIT	Wed, Nov 28, 2018	5.62	5.83	5.62	5.73
2934	NASDAQ	GSIT	Tue, Nov 27, 2018	5.67	5.74	5.62	5.62
2933	NASDAQ	GSIT	Mon, Nov 26, 2018	5.68	5.80	5.65	5.75
2932	NASDAQ	GSIT	Fri, Nov 23, 2018	5.56	5.69	5.55	5.69
2931	NASDAQ	GSIT	Wed, Nov 21, 2018	5.44	5.68	5.37	5.62
2930	NASDAQ	GSIT	Tue, Nov 20, 2018	5.54	5.69	5.45	5.45
2929	NASDAQ	GSIT	Mon, Nov 19, 2018	5.77	5.79	5.60	5.60
2928	NASDAQ	GSIT	Fri, Nov 16, 2018	5.85	5.86	5.75	5.80
2927	NASDAQ	GSIT	Thu, Nov 15, 2018	5.67	5.93	5.67	5.83
2926	NASDAQ	GSIT	Wed, Nov 14, 2018	5.54	5.74	5.52	5.69
2925	NASDAQ	GSIT	Tue, Nov 13, 2018	5.51	5.81	5.37	5.55
2924	NASDAQ	GSIT	Mon, Nov 12, 2018	5.74	5.74	5.35	5.52
2923	NASDAQ	GSIT	Fri, Nov 9, 2018	5.83	5.83	5.60	5.70
2922	NASDAQ	GSIT	Thu, Nov 8, 2018	6.01	6.10	5.76	5.76
2921	NASDAQ	GSIT	Wed, Nov 7, 2018	5.98	6.05	5.93	6.03
2920	NASDAQ	GSIT	Tue, Nov 6, 2018	5.95	5.99	5.93	5.99
2919	NASDAQ	GSIT	Mon, Nov 5, 2018	5.98	6.01	5.90	5.91
2918	NASDAQ	GSIT	Fri, Nov 2, 2018	5.97	6.03	5.95	5.98
2917	NASDAQ	GSIT	Thu, Nov 1, 2018	5.97	6.03	5.93	5.94
2916	NASDAQ	GSIT	Wed, Oct 31, 2018	6.00	6.06	5.90	5.91
2915	NASDAQ	GSIT	Tue, Oct 30, 2018	5.97	6.05	5.91	6.00
2914	NASDAQ	GSIT	Mon, Oct 29, 2018	5.76	6.09	5.76	5.91
2913	NASDAQ	GSIT	Fri, Oct 26, 2018	6.55	6.55	6.00	6.00
2912	NASDAQ	GSIT	Thu, Oct 25, 2018	6.05	6.25	6.05	6.15
2911	NASDAQ	GSIT	Wed, Oct 24, 2018	6.27	6.49	6.05	6.05
2910	NASDAQ	GSIT	Tue, Oct 23, 2018	6.00	6.36	6.00	6.26
2909	NASDAQ	GSIT	Mon, Oct 22, 2018	6.10	6.13	6.00	6.01
2908	NASDAQ	GSIT	Fri, Oct 19, 2018	6.30	6.30	6.15	6.15
2907	NASDAQ	GSIT	Thu, Oct 18, 2018	6.40	6.42	6.27	6.27
2906	NASDAQ	GSIT	Wed, Oct 17, 2018	6.50	6.50	6.40	6.43
2905	NASDAQ	GSIT	Tue, Oct 16, 2018	6.65	6.65	6.45	6.45
2904	NASDAQ	GSIT	Mon, Oct 15, 2018	6.48	6.55	6.44	6.47
2903	NASDAQ	GSIT	Fri, Oct 12, 2018	6.53	6.58	6.42	6.45
2902	NASDAQ	GSIT	Thu, Oct 11, 2018	6.56	6.70	6.51	6.51
2901	NASDAQ	GSIT	Wed, Oct 10, 2018	6.67	6.67	6.56	6.58
2900	NASDAQ	GSIT	Tue, Oct 9, 2018	6.71	6.74	6.66	6.66
2899	NASDAQ	GSIT	Mon, Oct 8, 2018	6.87	6.91	6.75	6.75
2898	NASDAQ	GSIT	Fri, Oct 5, 2018	6.84	6.94	6.75	6.87
2897	NASDAQ	GSIT	Thu, Oct 4, 2018	7.06	7.06	6.84	6.85
2896	NASDAQ	GSIT	Wed, Oct 3, 2018	6.82	7.10	6.82	7.05
2895	NASDAQ	GSIT	Tue, Oct 2, 2018	6.90	6.94	6.77	6.86
2894	NASDAQ	GSIT	Mon, Oct 1, 2018	6.91	7.03	6.87	6.90
2893	NASDAQ	GSIT	Fri, Sep 28, 2018	6.79	7.16	6.75	6.90
2892	NASDAQ	GSIT	Thu, Sep 27, 2018	6.81	6.85	6.74	6.78
2891	NASDAQ	GSIT	Wed, Sep 26, 2018	6.94	6.94	6.73	6.76
2890	NASDAQ	GSIT	Tue, Sep 25, 2018	6.81	6.84	6.75	6.79
2889	NASDAQ	GSIT	Mon, Sep 24, 2018	6.84	6.94	6.73	6.84
2888	NASDAQ	GSIT	Fri, Sep 21, 2018	6.60	6.88	6.60	6.88
2887	NASDAQ	GSIT	Thu, Sep 20, 2018	6.54	6.69	6.50	6.63
2886	NASDAQ	GSIT	Wed, Sep 19, 2018	6.51	6.56	6.50	6.51
2885	NASDAQ	GSIT	Tue, Sep 18, 2018	6.55	6.63	6.46	6.51
2884	NASDAQ	GSIT	Mon, Sep 17, 2018	6.40	6.50	6.35	6.44
2883	NASDAQ	GSIT	Fri, Sep 14, 2018	6.40	6.46	6.38	6.40
2882	NASDAQ	GSIT	Thu, Sep 13, 2018	6.25	6.44	6.25	6.31
2881	NASDAQ	GSIT	Wed, Sep 12, 2018	6.40	6.50	6.25	6.25
2880	NASDAQ	GSIT	Tue, Sep 11, 2018	6.59	6.65	6.45	6.45
2879	NASDAQ	GSIT	Mon, Sep 10, 2018	6.81	6.88	6.60	6.60
2878	NASDAQ	GSIT	Fri, Sep 7, 2018	6.92	7.00	6.88	6.88
2877	NASDAQ	GSIT	Thu, Sep 6, 2018	7.22	7.31	6.95	6.95
2876	NASDAQ	GSIT	Wed, Sep 5, 2018	7.24	7.39	7.16	7.23
2875	NASDAQ	GSIT	Tue, Sep 4, 2018	6.97	7.31	6.97	7.24
2874	NASDAQ	GSIT	Fri, Aug 31, 2018	6.90	7.06	6.90	7.01
2873	NASDAQ	GSIT	Thu, Aug 30, 2018	6.95	7.00	6.82	6.94
2872	NASDAQ	GSIT	Wed, Aug 29, 2018	6.63	6.99	6.62	6.96
2871	NASDAQ	GSIT	Tue, Aug 28, 2018	6.57	6.71	6.56	6.60
2870	NASDAQ	GSIT	Mon, Aug 27, 2018	6.61	6.74	6.55	6.56
2869	NASDAQ	GSIT	Fri, Aug 24, 2018	6.57	6.75	6.57	6.65
2868	NASDAQ	GSIT	Thu, Aug 23, 2018	6.65	7.09	6.50	6.62
2867	NASDAQ	GSIT	Wed, Aug 22, 2018	6.29	6.64	6.27	6.60
2866	NASDAQ	GSIT	Tue, Aug 21, 2018	6.46	6.59	6.16	6.32
2865	NASDAQ	GSIT	Mon, Aug 20, 2018	6.47	6.58	6.46	6.46
2864	NASDAQ	GSIT	Fri, Aug 17, 2018	6.48	6.72	6.41	6.48
2863	NASDAQ	GSIT	Thu, Aug 16, 2018	6.32	6.74	6.32	6.50
2862	NASDAQ	GSIT	Wed, Aug 15, 2018	6.34	6.35	6.02	6.35
2861	NASDAQ	GSIT	Tue, Aug 14, 2018	6.48	6.54	6.25	6.35
2860	NASDAQ	GSIT	Mon, Aug 13, 2018	6.66	6.71	6.47	6.48
2859	NASDAQ	GSIT	Fri, Aug 10, 2018	6.56	6.69	6.56	6.67
2858	NASDAQ	GSIT	Thu, Aug 9, 2018	6.68	6.81	6.56	6.56
2857	NASDAQ	GSIT	Wed, Aug 8, 2018	6.88	6.88	6.67	6.67
2856	NASDAQ	GSIT	Tue, Aug 7, 2018	6.80	6.95	6.77	6.89
2855	NASDAQ	GSIT	Mon, Aug 6, 2018	6.95	7.03	6.77	6.82
2854	NASDAQ	GSIT	Fri, Aug 3, 2018	7.00	7.03	6.95	7.00
2853	NASDAQ	GSIT	Thu, Aug 2, 2018	6.87	7.03	6.87	7.01
2852	NASDAQ	GSIT	Wed, Aug 1, 2018	6.84	6.96	6.83	6.89
2851	NASDAQ	GSIT	Tue, Jul 31, 2018	6.69	6.95	6.66	6.85
2850	NASDAQ	GSIT	Mon, Jul 30, 2018	7.06	7.06	6.63	6.70
2849	NASDAQ	GSIT	Fri, Jul 27, 2018	7.19	7.19	7.01	7.07
2848	NASDAQ	GSIT	Thu, Jul 26, 2018	7.09	7.20	7.01	7.16
2847	NASDAQ	GSIT	Wed, Jul 25, 2018	7.20	7.23	7.08	7.12
2846	NASDAQ	GSIT	Tue, Jul 24, 2018	7.20	7.33	7.17	7.21
2845	NASDAQ	GSIT	Mon, Jul 23, 2018	7.33	7.35	7.17	7.21
2844	NASDAQ	GSIT	Fri, Jul 20, 2018	7.30	7.44	7.30	7.33
2843	NASDAQ	GSIT	Thu, Jul 19, 2018	7.20	7.41	7.20	7.33
2842	NASDAQ	GSIT	Wed, Jul 18, 2018	7.21	7.32	7.16	7.19
2841	NASDAQ	GSIT	Tue, Jul 17, 2018	7.27	7.34	7.21	7.23
2840	NASDAQ	GSIT	Mon, Jul 16, 2018	7.34	7.34	7.21	7.27
2839	NASDAQ	GSIT	Fri, Jul 13, 2018	7.18	7.31	7.18	7.26
2838	NASDAQ	GSIT	Thu, Jul 12, 2018	7.26	7.36	7.12	7.15
2837	NASDAQ	GSIT	Wed, Jul 11, 2018	7.46	7.47	7.25	7.27
2836	NASDAQ	GSIT	Tue, Jul 10, 2018	7.41	7.55	7.41	7.46
2835	NASDAQ	GSIT	Mon, Jul 9, 2018	7.42	7.47	7.32	7.39
2834	NASDAQ	GSIT	Fri, Jul 6, 2018	7.30	7.47	7.25	7.39
2833	NASDAQ	GSIT	Thu, Jul 5, 2018	7.28	7.41	7.27	7.29
2832	NASDAQ	GSIT	Tue, Jul 3, 2018	7.57	7.59	7.21	7.25
2831	NASDAQ	GSIT	Mon, Jul 2, 2018	7.48	7.69	7.48	7.60
2830	NASDAQ	GSIT	Fri, Jun 29, 2018	7.59	7.65	7.50	7.52
2829	NASDAQ	GSIT	Thu, Jun 28, 2018	7.63	7.72	7.56	7.58
2828	NASDAQ	GSIT	Wed, Jun 27, 2018	7.86	7.95	7.64	7.64
2827	NASDAQ	GSIT	Tue, Jun 26, 2018	7.16	7.97	7.16	7.86
2826	NASDAQ	GSIT	Mon, Jun 25, 2018	7.15	7.27	7.13	7.19
2825	NASDAQ	GSIT	Fri, Jun 22, 2018	7.45	7.59	7.11	7.13
2824	NASDAQ	GSIT	Thu, Jun 21, 2018	7.68	7.78	7.40	7.45
2823	NASDAQ	GSIT	Wed, Jun 20, 2018	7.69	7.76	7.61	7.65
2822	NASDAQ	GSIT	Tue, Jun 19, 2018	7.76	7.76	7.61	7.66
2821	NASDAQ	GSIT	Mon, Jun 18, 2018	7.80	7.81	7.61	7.78
2820	NASDAQ	GSIT	Fri, Jun 15, 2018	7.62	7.89	7.62	7.81
2819	NASDAQ	GSIT	Thu, Jun 14, 2018	7.88	7.95	7.54	7.68
2818	NASDAQ	GSIT	Wed, Jun 13, 2018	7.82	8.06	7.75	7.87
2817	NASDAQ	GSIT	Tue, Jun 12, 2018	7.79	8.07	7.73	7.83
2816	NASDAQ	GSIT	Mon, Jun 11, 2018	7.63	7.89	7.58	7.83
2815	NASDAQ	GSIT	Fri, Jun 8, 2018	7.64	7.68	7.60	7.64
2814	NASDAQ	GSIT	Thu, Jun 7, 2018	7.71	7.72	7.57	7.66
2813	NASDAQ	GSIT	Wed, Jun 6, 2018	7.68	7.68	7.56	7.65
2812	NASDAQ	GSIT	Tue, Jun 5, 2018	7.70	7.70	7.51	7.65
2811	NASDAQ	GSIT	Mon, Jun 4, 2018	7.64	7.69	7.53	7.60
2810	NASDAQ	GSIT	Fri, Jun 1, 2018	7.65	7.66	7.47	7.63
2809	NASDAQ	GSIT	Thu, May 31, 2018	7.58	7.74	7.58	7.62
2808	NASDAQ	GSIT	Wed, May 30, 2018	7.47	7.68	7.37	7.62
2807	NASDAQ	GSIT	Tue, May 29, 2018	7.50	7.53	7.31	7.52
2806	NASDAQ	GSIT	Fri, May 25, 2018	7.46	7.58	7.44	7.53
2805	NASDAQ	GSIT	Thu, May 24, 2018	7.38	7.45	7.38	7.43
2804	NASDAQ	GSIT	Wed, May 23, 2018	7.42	7.42	7.31	7.38
2803	NASDAQ	GSIT	Tue, May 22, 2018	7.52	7.58	7.38	7.42
2802	NASDAQ	GSIT	Mon, May 21, 2018	7.50	7.57	7.46	7.53
2801	NASDAQ	GSIT	Fri, May 18, 2018	7.52	7.64	7.46	7.51
2800	NASDAQ	GSIT	Thu, May 17, 2018	7.43	7.53	7.36	7.52
2799	NASDAQ	GSIT	Wed, May 16, 2018	7.32	7.55	7.32	7.48
2798	NASDAQ	GSIT	Tue, May 15, 2018	7.26	7.37	7.23	7.30
2797	NASDAQ	GSIT	Mon, May 14, 2018	7.47	7.58	7.20	7.22
2796	NASDAQ	GSIT	Fri, May 11, 2018	7.58	7.66	7.45	7.47
2795	NASDAQ	GSIT	Thu, May 10, 2018	7.84	7.84	7.58	7.60
2794	NASDAQ	GSIT	Wed, May 9, 2018	7.72	7.92	7.72	7.88
2793	NASDAQ	GSIT	Tue, May 8, 2018	7.71	7.82	7.60	7.82
2792	NASDAQ	GSIT	Mon, May 7, 2018	7.50	7.79	7.50	7.70
2791	NASDAQ	GSIT	Fri, May 4, 2018	7.20	7.70	7.20	7.56
2790	NASDAQ	GSIT	Thu, May 3, 2018	7.38	7.40	7.15	7.16
2789	NASDAQ	GSIT	Wed, May 2, 2018	7.36	7.66	7.33	7.37
2788	NASDAQ	GSIT	Tue, May 1, 2018	7.61	7.61	7.29	7.37
2787	NASDAQ	GSIT	Mon, Apr 30, 2018	7.35	7.40	7.22	7.33
2786	NASDAQ	GSIT	Fri, Apr 27, 2018	7.46	7.46	7.31	7.36
2785	NASDAQ	GSIT	Thu, Apr 26, 2018	7.41	7.55	7.41	7.46
2784	NASDAQ	GSIT	Wed, Apr 25, 2018	7.35	7.64	7.35	7.40
2783	NASDAQ	GSIT	Tue, Apr 24, 2018	7.50	7.68	7.36	7.40
2782	NASDAQ	GSIT	Mon, Apr 23, 2018	7.72	7.73	7.40	7.48
2781	NASDAQ	GSIT	Fri, Apr 20, 2018	7.75	7.81	7.71	7.73
2780	NASDAQ	GSIT	Thu, Apr 19, 2018	7.86	7.86	7.62	7.83
2779	NASDAQ	GSIT	Wed, Apr 18, 2018	7.85	7.97	7.68	7.88
2778	NASDAQ	GSIT	Tue, Apr 17, 2018	7.70	7.93	7.70	7.84
2777	NASDAQ	GSIT	Mon, Apr 16, 2018	7.74	7.78	7.60	7.65
2776	NASDAQ	GSIT	Fri, Apr 13, 2018	7.56	7.72	7.45	7.68
2775	NASDAQ	GSIT	Thu, Apr 12, 2018	7.67	7.67	7.48	7.55
2774	NASDAQ	GSIT	Wed, Apr 11, 2018	7.40	7.66	7.35	7.55
2773	NASDAQ	GSIT	Tue, Apr 10, 2018	7.49	7.61	7.35	7.45
2772	NASDAQ	GSIT	Mon, Apr 9, 2018	7.32	7.68	7.32	7.41
2771	NASDAQ	GSIT	Fri, Apr 6, 2018	7.40	7.50	7.25	7.27
2770	NASDAQ	GSIT	Thu, Apr 5, 2018	7.47	7.47	7.34	7.45
2769	NASDAQ	GSIT	Wed, Apr 4, 2018	7.23	7.52	7.23	7.48
2768	NASDAQ	GSIT	Tue, Apr 3, 2018	7.19	7.36	7.06	7.31
2767	NASDAQ	GSIT	Mon, Apr 2, 2018	7.41	7.67	7.10	7.19
2766	NASDAQ	GSIT	Thu, Mar 29, 2018	7.65	7.89	7.40	7.41
2765	NASDAQ	GSIT	Wed, Mar 28, 2018	7.65	7.85	7.63	7.64
2764	NASDAQ	GSIT	Tue, Mar 27, 2018	8.41	8.41	7.71	7.74
2763	NASDAQ	GSIT	Mon, Mar 26, 2018	8.09	8.43	8.09	8.39
2762	NASDAQ	GSIT	Fri, Mar 23, 2018	8.38	8.43	8.10	8.10
2761	NASDAQ	GSIT	Thu, Mar 22, 2018	8.36	8.43	8.35	8.35
2760	NASDAQ	GSIT	Wed, Mar 21, 2018	8.39	8.43	8.35	8.40
2759	NASDAQ	GSIT	Tue, Mar 20, 2018	8.38	8.47	8.38	8.40
2758	NASDAQ	GSIT	Mon, Mar 19, 2018	8.57	8.70	8.35	8.57
2757	NASDAQ	GSIT	Fri, Mar 16, 2018	8.60	8.77	8.55	8.64
2756	NASDAQ	GSIT	Thu, Mar 15, 2018	8.71	8.86	8.60	8.61
2755	NASDAQ	GSIT	Wed, Mar 14, 2018	8.88	8.88	8.22	8.70
2754	NASDAQ	GSIT	Tue, Mar 13, 2018	8.94	8.94	8.84	8.87
2753	NASDAQ	GSIT	Mon, Mar 12, 2018	8.90	8.94	8.78	8.93
2752	NASDAQ	GSIT	Fri, Mar 9, 2018	8.72	8.90	8.60	8.88
2751	NASDAQ	GSIT	Thu, Mar 8, 2018	8.36	8.79	8.31	8.68
2750	NASDAQ	GSIT	Wed, Mar 7, 2018	7.86	8.40	7.70	8.37
2749	NASDAQ	GSIT	Tue, Mar 6, 2018	7.93	7.97	7.81	7.92
2748	NASDAQ	GSIT	Mon, Mar 5, 2018	7.90	8.00	7.81	7.93
2747	NASDAQ	GSIT	Fri, Mar 2, 2018	7.58	7.98	7.58	7.91
2746	NASDAQ	GSIT	Thu, Mar 1, 2018	7.55	7.73	7.51	7.66
2745	NASDAQ	GSIT	Wed, Feb 28, 2018	7.94	8.00	7.53	7.56
2744	NASDAQ	GSIT	Tue, Feb 27, 2018	7.85	8.00	7.85	7.93
2743	NASDAQ	GSIT	Mon, Feb 26, 2018	7.93	7.98	7.84	7.90
2742	NASDAQ	GSIT	Fri, Feb 23, 2018	7.89	7.95	7.64	7.92
2741	NASDAQ	GSIT	Thu, Feb 22, 2018	7.76	7.95	7.69	7.83
2740	NASDAQ	GSIT	Wed, Feb 21, 2018	7.82	7.92	7.69	7.75
2739	NASDAQ	GSIT	Tue, Feb 20, 2018	7.80	7.91	7.71	7.79
2738	NASDAQ	GSIT	Fri, Feb 16, 2018	7.76	8.00	7.61	7.81
2737	NASDAQ	GSIT	Thu, Feb 15, 2018	7.60	7.90	7.52	7.79
2736	NASDAQ	GSIT	Wed, Feb 14, 2018	7.60	7.65	7.36	7.58
2735	NASDAQ	GSIT	Tue, Feb 13, 2018	7.68	7.74	7.56	7.64
2734	NASDAQ	GSIT	Mon, Feb 12, 2018	7.74	7.93	7.61	7.75
2733	NASDAQ	GSIT	Fri, Feb 9, 2018	7.29	7.80	7.29	7.73
2732	NASDAQ	GSIT	Thu, Feb 8, 2018	7.29	7.32	7.20	7.23
2731	NASDAQ	GSIT	Wed, Feb 7, 2018	7.21	7.39	7.10	7.27
2730	NASDAQ	GSIT	Tue, Feb 6, 2018	7.16	7.54	7.10	7.23
2729	NASDAQ	GSIT	Mon, Feb 5, 2018	7.60	7.74	7.28	7.29
2728	NASDAQ	GSIT	Fri, Feb 2, 2018	7.95	8.01	7.60	7.64
2727	NASDAQ	GSIT	Thu, Feb 1, 2018	8.00	8.05	7.97	7.98
2726	NASDAQ	GSIT	Wed, Jan 31, 2018	8.05	8.13	7.95	8.03
2725	NASDAQ	GSIT	Tue, Jan 30, 2018	7.97	8.09	7.93	8.01
2724	NASDAQ	GSIT	Mon, Jan 29, 2018	8.08	8.24	7.91	8.09
2723	NASDAQ	GSIT	Fri, Jan 26, 2018	8.45	8.45	8.11	8.12
2722	NASDAQ	GSIT	Thu, Jan 25, 2018	8.70	8.75	8.60	8.65
2721	NASDAQ	GSIT	Wed, Jan 24, 2018	8.53	8.70	8.50	8.69
2720	NASDAQ	GSIT	Tue, Jan 23, 2018	8.45	8.53	8.45	8.53
2719	NASDAQ	GSIT	Mon, Jan 22, 2018	8.46	8.49	8.16	8.38
2718	NASDAQ	GSIT	Fri, Jan 19, 2018	8.15	8.50	8.10	8.47
2717	NASDAQ	GSIT	Thu, Jan 18, 2018	8.15	8.24	8.11	8.16
2716	NASDAQ	GSIT	Wed, Jan 17, 2018	8.22	8.24	8.02	8.16
2715	NASDAQ	GSIT	Tue, Jan 16, 2018	8.26	8.35	8.14	8.17
2714	NASDAQ	GSIT	Fri, Jan 12, 2018	8.12	8.29	8.07	8.25
2713	NASDAQ	GSIT	Thu, Jan 11, 2018	7.92	8.14	7.92	8.09
2712	NASDAQ	GSIT	Wed, Jan 10, 2018	7.94	8.02	7.91	7.94
2711	NASDAQ	GSIT	Tue, Jan 9, 2018	8.03	8.04	7.92	7.94
2710	NASDAQ	GSIT	Mon, Jan 8, 2018	7.98	8.07	7.93	8.07
2709	NASDAQ	GSIT	Fri, Jan 5, 2018	8.11	8.11	8.00	8.04
2708	NASDAQ	GSIT	Thu, Jan 4, 2018	8.05	8.13	7.94	8.08
2707	NASDAQ	GSIT	Wed, Jan 3, 2018	8.00	8.14	7.96	8.02
2706	NASDAQ	GSIT	Tue, Jan 2, 2018	7.93	8.08	7.93	8.01
2705	NASDAQ	GSIT	Fri, Dec 29, 2017	7.93	8.02	7.90	7.96
2704	NASDAQ	GSIT	Thu, Dec 28, 2017	7.91	8.14	7.90	8.02
2703	NASDAQ	GSIT	Wed, Dec 27, 2017	8.08	8.24	8.00	8.01
2702	NASDAQ	GSIT	Tue, Dec 26, 2017	7.95	8.32	7.87	8.24
2701	NASDAQ	GSIT	Fri, Dec 22, 2017	8.20	8.31	8.00	8.02
2700	NASDAQ	GSIT	Thu, Dec 21, 2017	7.96	8.43	7.96	8.38
2699	NASDAQ	GSIT	Wed, Dec 20, 2017	8.01	8.10	7.89	8.04
2698	NASDAQ	GSIT	Tue, Dec 19, 2017	7.75	8.12	7.70	8.01
2697	NASDAQ	GSIT	Mon, Dec 18, 2017	7.47	7.81	7.47	7.75
2696	NASDAQ	GSIT	Fri, Dec 15, 2017	7.17	7.52	7.15	7.46
2695	NASDAQ	GSIT	Thu, Dec 14, 2017	7.20	7.28	7.13	7.18
2694	NASDAQ	GSIT	Wed, Dec 13, 2017	7.20	7.41	7.20	7.20
2693	NASDAQ	GSIT	Tue, Dec 12, 2017	7.18	7.38	7.17	7.19
2692	NASDAQ	GSIT	Mon, Dec 11, 2017	7.00	7.25	6.98	7.21
2691	NASDAQ	GSIT	Fri, Dec 8, 2017	7.21	7.25	7.01	7.01
2690	NASDAQ	GSIT	Thu, Dec 7, 2017	7.20	7.48	7.18	7.22
2689	NASDAQ	GSIT	Wed, Dec 6, 2017	7.44	7.44	7.16	7.20
2688	NASDAQ	GSIT	Tue, Dec 5, 2017	7.63	7.63	7.30	7.44
2687	NASDAQ	GSIT	Mon, Dec 4, 2017	7.71	7.93	7.45	7.45
2686	NASDAQ	GSIT	Fri, Dec 1, 2017	7.94	7.94	7.41	7.61
2685	NASDAQ	GSIT	Thu, Nov 30, 2017	8.12	8.12	7.95	7.97
2684	NASDAQ	GSIT	Wed, Nov 29, 2017	8.20	8.27	7.91	8.03
2683	NASDAQ	GSIT	Tue, Nov 28, 2017	8.22	8.23	8.03	8.19
2682	NASDAQ	GSIT	Mon, Nov 27, 2017	8.45	8.45	8.06	8.09
2681	NASDAQ	GSIT	Fri, Nov 24, 2017	8.42	8.47	8.42	8.44
2680	NASDAQ	GSIT	Wed, Nov 22, 2017	8.15	8.65	8.15	8.42
2679	NASDAQ	GSIT	Tue, Nov 21, 2017	8.06	8.14	8.00	8.10
2678	NASDAQ	GSIT	Mon, Nov 20, 2017	8.00	8.06	7.92	8.04
2677	NASDAQ	GSIT	Fri, Nov 17, 2017	8.01	8.05	7.91	8.01
2676	NASDAQ	GSIT	Thu, Nov 16, 2017	7.97	8.10	7.93	8.04
2675	NASDAQ	GSIT	Wed, Nov 15, 2017	7.91	7.94	7.78	7.89
2674	NASDAQ	GSIT	Tue, Nov 14, 2017	7.88	7.98	7.80	7.94
2673	NASDAQ	GSIT	Mon, Nov 13, 2017	7.91	7.92	7.82	7.92
2672	NASDAQ	GSIT	Fri, Nov 10, 2017	7.91	8.03	7.85	7.92
2671	NASDAQ	GSIT	Thu, Nov 9, 2017	7.88	7.89	7.66	7.87
2670	NASDAQ	GSIT	Wed, Nov 8, 2017	7.83	7.98	7.80	7.91
2669	NASDAQ	GSIT	Tue, Nov 7, 2017	7.95	8.00	7.75	7.83
2668	NASDAQ	GSIT	Mon, Nov 6, 2017	7.94	8.15	7.94	7.96
2667	NASDAQ	GSIT	Fri, Nov 3, 2017	7.95	8.09	7.94	8.02
2666	NASDAQ	GSIT	Thu, Nov 2, 2017	7.37	8.13	7.25	7.91
2665	NASDAQ	GSIT	Wed, Nov 1, 2017	6.96	6.96	6.83	6.88
2664	NASDAQ	GSIT	Tue, Oct 31, 2017	6.86	7.00	6.82	6.92
2663	NASDAQ	GSIT	Mon, Oct 30, 2017	6.85	6.92	6.79	6.86
2662	NASDAQ	GSIT	Fri, Oct 27, 2017	6.96	6.96	6.78	6.85
2661	NASDAQ	GSIT	Thu, Oct 26, 2017	6.91	6.99	6.88	6.96
2660	NASDAQ	GSIT	Wed, Oct 25, 2017	6.95	6.95	6.65	6.91
2659	NASDAQ	GSIT	Tue, Oct 24, 2017	6.97	7.16	6.96	6.98
2658	NASDAQ	GSIT	Mon, Oct 23, 2017	7.18	7.18	6.98	6.98
2657	NASDAQ	GSIT	Fri, Oct 20, 2017	7.19	7.24	7.00	7.16
2656	NASDAQ	GSIT	Thu, Oct 19, 2017	7.29	7.29	6.98	7.13
2655	NASDAQ	GSIT	Wed, Oct 18, 2017	7.47	7.47	7.30	7.34
2654	NASDAQ	GSIT	Tue, Oct 17, 2017	7.48	7.54	7.41	7.43
2653	NASDAQ	GSIT	Mon, Oct 16, 2017	7.37	7.49	7.36	7.49
2652	NASDAQ	GSIT	Fri, Oct 13, 2017	7.35	7.45	7.35	7.36
2651	NASDAQ	GSIT	Thu, Oct 12, 2017	7.53	7.53	7.40	7.40
2650	NASDAQ	GSIT	Wed, Oct 11, 2017	7.35	7.63	7.35	7.54
2649	NASDAQ	GSIT	Tue, Oct 10, 2017	7.32	7.37	7.28	7.35
2648	NASDAQ	GSIT	Mon, Oct 9, 2017	7.23	7.34	7.23	7.28
2647	NASDAQ	GSIT	Fri, Oct 6, 2017	7.21	7.34	7.19	7.23
2646	NASDAQ	GSIT	Thu, Oct 5, 2017	7.29	7.30	6.96	7.30
2645	NASDAQ	GSIT	Wed, Oct 4, 2017	7.42	7.42	7.16	7.22
2644	NASDAQ	GSIT	Tue, Oct 3, 2017	7.39	7.45	7.39	7.40
2643	NASDAQ	GSIT	Mon, Oct 2, 2017	7.27	7.40	7.24	7.39
2642	NASDAQ	GSIT	Fri, Sep 29, 2017	7.40	7.40	7.20	7.27
2641	NASDAQ	GSIT	Thu, Sep 28, 2017	7.12	7.38	7.10	7.38
2640	NASDAQ	GSIT	Wed, Sep 27, 2017	6.85	7.13	6.85	7.11
2639	NASDAQ	GSIT	Tue, Sep 26, 2017	6.75	6.90	6.74	6.84
2638	NASDAQ	GSIT	Mon, Sep 25, 2017	6.90	6.90	6.67	6.75
2637	NASDAQ	GSIT	Fri, Sep 22, 2017	6.88	6.94	6.88	6.93
2636	NASDAQ	GSIT	Thu, Sep 21, 2017	6.85	6.94	6.80	6.90
2635	NASDAQ	GSIT	Wed, Sep 20, 2017	6.85	6.95	6.83	6.86
2634	NASDAQ	GSIT	Tue, Sep 19, 2017	6.80	7.00	6.80	6.93
2633	NASDAQ	GSIT	Mon, Sep 18, 2017	7.08	7.14	6.86	6.89
2632	NASDAQ	GSIT	Fri, Sep 15, 2017	7.12	7.17	7.02	7.06
2631	NASDAQ	GSIT	Thu, Sep 14, 2017	7.00	7.30	7.00	7.12
2630	NASDAQ	GSIT	Wed, Sep 13, 2017	6.89	7.07	6.88	7.01
2629	NASDAQ	GSIT	Tue, Sep 12, 2017	6.71	7.00	6.71	6.88
2628	NASDAQ	GSIT	Mon, Sep 11, 2017	6.56	6.75	6.56	6.72
2627	NASDAQ	GSIT	Fri, Sep 8, 2017	6.61	6.70	6.54	6.57
2626	NASDAQ	GSIT	Thu, Sep 7, 2017	6.56	6.70	6.53	6.65
2625	NASDAQ	GSIT	Wed, Sep 6, 2017	6.60	6.61	6.47	6.59
2624	NASDAQ	GSIT	Tue, Sep 5, 2017	6.64	6.71	6.44	6.56
2623	NASDAQ	GSIT	Fri, Sep 1, 2017	6.64	6.74	6.52	6.64
2622	NASDAQ	GSIT	Thu, Aug 31, 2017	6.62	6.86	6.61	6.64
2621	NASDAQ	GSIT	Wed, Aug 30, 2017	6.70	6.75	6.53	6.57
2620	NASDAQ	GSIT	Tue, Aug 29, 2017	6.42	6.68	6.41	6.68
2619	NASDAQ	GSIT	Mon, Aug 28, 2017	6.33	6.48	6.32	6.46
2618	NASDAQ	GSIT	Fri, Aug 25, 2017	6.28	6.39	6.25	6.36
2617	NASDAQ	GSIT	Thu, Aug 24, 2017	6.25	6.36	6.16	6.27
2616	NASDAQ	GSIT	Wed, Aug 23, 2017	6.30	6.40	6.18	6.26
2615	NASDAQ	GSIT	Tue, Aug 22, 2017	6.39	6.43	6.33	6.34
2614	NASDAQ	GSIT	Mon, Aug 21, 2017	6.22	6.39	6.20	6.35
2613	NASDAQ	GSIT	Fri, Aug 18, 2017	6.20	6.38	6.05	6.25
2612	NASDAQ	GSIT	Thu, Aug 17, 2017	6.51	6.58	6.26	6.26
2611	NASDAQ	GSIT	Wed, Aug 16, 2017	6.63	6.73	6.53	6.55
2610	NASDAQ	GSIT	Tue, Aug 15, 2017	6.79	6.79	6.62	6.63
2609	NASDAQ	GSIT	Mon, Aug 14, 2017	6.60	6.79	6.60	6.79
2608	NASDAQ	GSIT	Fri, Aug 11, 2017	6.65	6.72	6.55	6.61
2607	NASDAQ	GSIT	Thu, Aug 10, 2017	6.87	6.91	6.60	6.65
2606	NASDAQ	GSIT	Wed, Aug 9, 2017	6.87	7.15	6.87	6.94
2605	NASDAQ	GSIT	Tue, Aug 8, 2017	6.98	7.02	6.84	6.96
2604	NASDAQ	GSIT	Mon, Aug 7, 2017	7.09	7.12	6.98	7.03
2603	NASDAQ	GSIT	Fri, Aug 4, 2017	7.18	7.24	7.11	7.12
2602	NASDAQ	GSIT	Thu, Aug 3, 2017	7.25	7.25	7.12	7.18
2601	NASDAQ	GSIT	Wed, Aug 2, 2017	7.27	7.29	7.16	7.20
2600	NASDAQ	GSIT	Tue, Aug 1, 2017	7.25	7.36	7.24	7.28
2599	NASDAQ	GSIT	Mon, Jul 31, 2017	7.22	7.34	7.20	7.26
2598	NASDAQ	GSIT	Fri, Jul 28, 2017	7.86	7.95	6.75	7.22
2597	NASDAQ	GSIT	Thu, Jul 27, 2017	7.96	8.13	7.86	7.93
2596	NASDAQ	GSIT	Wed, Jul 26, 2017	7.95	7.98	7.89	7.96
2595	NASDAQ	GSIT	Tue, Jul 25, 2017	7.99	8.09	7.89	7.95
2594	NASDAQ	GSIT	Mon, Jul 24, 2017	8.20	8.23	7.89	7.98
2593	NASDAQ	GSIT	Fri, Jul 21, 2017	7.96	8.23	7.88	8.19
2592	NASDAQ	GSIT	Thu, Jul 20, 2017	7.91	7.95	7.82	7.91
2591	NASDAQ	GSIT	Wed, Jul 19, 2017	7.92	7.95	7.86	7.92
2590	NASDAQ	GSIT	Tue, Jul 18, 2017	7.93	7.98	7.82	7.90
2589	NASDAQ	GSIT	Mon, Jul 17, 2017	7.86	8.00	7.83	7.96
2588	NASDAQ	GSIT	Fri, Jul 14, 2017	7.98	7.98	7.76	7.91
2587	NASDAQ	GSIT	Thu, Jul 13, 2017	8.10	8.11	7.96	8.01
2586	NASDAQ	GSIT	Wed, Jul 12, 2017	8.12	8.19	8.00	8.12
2585	NASDAQ	GSIT	Tue, Jul 11, 2017	8.07	8.20	7.96	8.08
2584	NASDAQ	GSIT	Mon, Jul 10, 2017	8.23	8.23	8.02	8.07
2583	NASDAQ	GSIT	Fri, Jul 7, 2017	7.91	8.27	7.91	8.20
2582	NASDAQ	GSIT	Thu, Jul 6, 2017	7.85	7.93	7.72	7.90
2581	NASDAQ	GSIT	Wed, Jul 5, 2017	7.88	7.96	7.75	7.87
2580	NASDAQ	GSIT	Mon, Jul 3, 2017	7.89	7.89	7.76	7.83
2579	NASDAQ	GSIT	Fri, Jun 30, 2017	7.90	7.95	7.80	7.86
2578	NASDAQ	GSIT	Thu, Jun 29, 2017	7.91	7.91	7.85	7.89
2577	NASDAQ	GSIT	Wed, Jun 28, 2017	7.88	7.92	7.72	7.91
2576	NASDAQ	GSIT	Tue, Jun 27, 2017	8.15	8.21	7.85	7.86
2575	NASDAQ	GSIT	Mon, Jun 26, 2017	7.90	8.30	7.90	8.16
2574	NASDAQ	GSIT	Fri, Jun 23, 2017	7.81	7.94	7.65	7.90
2573	NASDAQ	GSIT	Thu, Jun 22, 2017	7.61	7.95	7.61	7.81
2572	NASDAQ	GSIT	Wed, Jun 21, 2017	7.98	8.03	7.57	7.59
2571	NASDAQ	GSIT	Tue, Jun 20, 2017	7.94	8.04	7.86	7.91
2570	NASDAQ	GSIT	Mon, Jun 19, 2017	7.84	7.99	7.76	7.95
2569	NASDAQ	GSIT	Fri, Jun 16, 2017	7.82	7.93	7.73	7.82
2568	NASDAQ	GSIT	Thu, Jun 15, 2017	7.83	8.10	7.80	7.82
2567	NASDAQ	GSIT	Wed, Jun 14, 2017	7.89	8.37	7.80	7.92
2566	NASDAQ	GSIT	Tue, Jun 13, 2017	7.80	8.01	7.72	7.87
2565	NASDAQ	GSIT	Mon, Jun 12, 2017	8.50	8.50	7.70	7.79
2564	NASDAQ	GSIT	Fri, Jun 9, 2017	8.75	8.89	8.38	8.49
2563	NASDAQ	GSIT	Thu, Jun 8, 2017	8.55	8.72	8.43	8.68
2562	NASDAQ	GSIT	Wed, Jun 7, 2017	8.50	8.57	8.43	8.51
2561	NASDAQ	GSIT	Tue, Jun 6, 2017	8.37	8.58	8.37	8.49
2560	NASDAQ	GSIT	Mon, Jun 5, 2017	8.56	8.60	8.38	8.38
2559	NASDAQ	GSIT	Fri, Jun 2, 2017	8.52	8.57	8.38	8.56
2558	NASDAQ	GSIT	Thu, Jun 1, 2017	8.25	8.54	8.21	8.36
2557	NASDAQ	GSIT	Wed, May 31, 2017	7.70	8.23	7.62	8.21
2556	NASDAQ	GSIT	Tue, May 30, 2017	7.85	7.91	7.67	7.70
2555	NASDAQ	GSIT	Fri, May 26, 2017	7.78	7.91	7.74	7.84
2554	NASDAQ	GSIT	Thu, May 25, 2017	7.62	7.80	7.60	7.73
2553	NASDAQ	GSIT	Wed, May 24, 2017	7.74	7.90	7.62	7.63
2552	NASDAQ	GSIT	Tue, May 23, 2017	8.00	8.00	7.66	7.74
2551	NASDAQ	GSIT	Mon, May 22, 2017	7.84	8.00	7.80	7.99
2550	NASDAQ	GSIT	Fri, May 19, 2017	7.80	7.98	7.80	7.83
2549	NASDAQ	GSIT	Thu, May 18, 2017	7.70	7.81	7.65	7.78
2548	NASDAQ	GSIT	Wed, May 17, 2017	7.83	7.92	7.70	7.72
2547	NASDAQ	GSIT	Tue, May 16, 2017	7.93	8.08	7.81	7.91
2546	NASDAQ	GSIT	Mon, May 15, 2017	8.66	8.66	7.95	7.96
2545	NASDAQ	GSIT	Fri, May 12, 2017	8.45	8.64	8.42	8.60
2544	NASDAQ	GSIT	Thu, May 11, 2017	8.35	8.45	8.14	8.39
2543	NASDAQ	GSIT	Wed, May 10, 2017	7.51	8.50	7.46	8.38
2542	NASDAQ	GSIT	Tue, May 9, 2017	7.40	7.54	7.31	7.52
2541	NASDAQ	GSIT	Mon, May 8, 2017	7.64	7.68	7.30	7.40
2540	NASDAQ	GSIT	Fri, May 5, 2017	7.54	7.70	7.52	7.68
2539	NASDAQ	GSIT	Thu, May 4, 2017	7.68	7.84	7.52	7.72
2538	NASDAQ	GSIT	Wed, May 3, 2017	7.98	8.09	7.68	7.72
2537	NASDAQ	GSIT	Tue, May 2, 2017	8.20	8.20	7.96	8.03
2536	NASDAQ	GSIT	Mon, May 1, 2017	8.04	8.21	8.03	8.20
2535	NASDAQ	GSIT	Fri, Apr 28, 2017	8.15	8.21	8.00	8.03
2534	NASDAQ	GSIT	Thu, Apr 27, 2017	8.08	8.24	8.04	8.19
2533	NASDAQ	GSIT	Wed, Apr 26, 2017	8.14	8.28	8.00	8.08
2532	NASDAQ	GSIT	Tue, Apr 25, 2017	7.92	8.14	7.91	8.09
2531	NASDAQ	GSIT	Mon, Apr 24, 2017	7.97	8.04	7.77	7.81
2530	NASDAQ	GSIT	Fri, Apr 21, 2017	8.13	8.21	7.87	7.92
2529	NASDAQ	GSIT	Thu, Apr 20, 2017	7.84	8.24	7.84	8.17
2528	NASDAQ	GSIT	Wed, Apr 19, 2017	7.71	7.81	7.69	7.81
2527	NASDAQ	GSIT	Tue, Apr 18, 2017	7.61	7.74	7.55	7.68
2526	NASDAQ	GSIT	Mon, Apr 17, 2017	7.63	7.76	7.60	7.60
2525	NASDAQ	GSIT	Thu, Apr 13, 2017	7.60	7.72	7.50	7.63
2524	NASDAQ	GSIT	Wed, Apr 12, 2017	8.02	8.05	7.56	7.63
2523	NASDAQ	GSIT	Tue, Apr 11, 2017	8.01	8.21	7.94	8.05
2522	NASDAQ	GSIT	Mon, Apr 10, 2017	8.21	8.31	8.03	8.05
2521	NASDAQ	GSIT	Fri, Apr 7, 2017	8.11	8.32	7.99	8.18
2520	NASDAQ	GSIT	Thu, Apr 6, 2017	7.93	8.20	7.80	8.12
2519	NASDAQ	GSIT	Wed, Apr 5, 2017	8.03	8.20	7.93	7.93
2518	NASDAQ	GSIT	Tue, Apr 4, 2017	8.25	8.32	7.90	7.99
2517	NASDAQ	GSIT	Mon, Apr 3, 2017	8.75	8.85	8.17	8.20
2516	NASDAQ	GSIT	Fri, Mar 31, 2017	8.67	8.77	8.50	8.70
2515	NASDAQ	GSIT	Thu, Mar 30, 2017	8.75	8.81	8.54	8.66
2514	NASDAQ	GSIT	Wed, Mar 29, 2017	8.55	8.79	8.51	8.69
2513	NASDAQ	GSIT	Tue, Mar 28, 2017	8.46	8.67	8.46	8.56
2512	NASDAQ	GSIT	Mon, Mar 27, 2017	8.59	8.68	8.35	8.52
2511	NASDAQ	GSIT	Fri, Mar 24, 2017	8.76	8.89	8.51	8.58
2510	NASDAQ	GSIT	Thu, Mar 23, 2017	8.38	8.74	8.38	8.72
2509	NASDAQ	GSIT	Wed, Mar 22, 2017	8.85	8.92	8.26	8.35
2508	NASDAQ	GSIT	Tue, Mar 21, 2017	9.04	9.14	8.60	8.81
2507	NASDAQ	GSIT	Mon, Mar 20, 2017	9.57	9.57	8.91	8.95
2506	NASDAQ	GSIT	Fri, Mar 17, 2017	8.90	9.68	8.89	9.40
2505	NASDAQ	GSIT	Thu, Mar 16, 2017	8.92	9.12	8.60	8.89
2504	NASDAQ	GSIT	Wed, Mar 15, 2017	8.00	8.95	7.90	8.89
2503	NASDAQ	GSIT	Tue, Mar 14, 2017	7.44	8.00	7.38	8.00
2502	NASDAQ	GSIT	Mon, Mar 13, 2017	7.14	7.39	7.14	7.38
2501	NASDAQ	GSIT	Fri, Mar 10, 2017	7.00	7.22	7.00	7.10
2500	NASDAQ	GSIT	Thu, Mar 9, 2017	7.13	7.35	6.98	7.04
2499	NASDAQ	GSIT	Wed, Mar 8, 2017	7.44	7.74	7.08	7.18
2498	NASDAQ	GSIT	Tue, Mar 7, 2017	6.98	7.46	6.98	7.39
2497	NASDAQ	GSIT	Mon, Mar 6, 2017	6.98	7.06	6.91	6.98
2496	NASDAQ	GSIT	Fri, Mar 3, 2017	6.97	7.01	6.95	6.97
2495	NASDAQ	GSIT	Thu, Mar 2, 2017	7.00	7.06	6.90	6.96
2494	NASDAQ	GSIT	Wed, Mar 1, 2017	7.02	7.07	6.97	6.97
2493	NASDAQ	GSIT	Tue, Feb 28, 2017	7.03	7.09	6.95	6.99
2492	NASDAQ	GSIT	Mon, Feb 27, 2017	7.00	7.07	6.84	7.03
2491	NASDAQ	GSIT	Fri, Feb 24, 2017	7.00	7.03	6.85	6.90
2490	NASDAQ	GSIT	Thu, Feb 23, 2017	6.89	7.20	6.75	7.01
2489	NASDAQ	GSIT	Wed, Feb 22, 2017	7.15	7.19	6.68	6.89
2488	NASDAQ	GSIT	Tue, Feb 21, 2017	7.20	7.50	7.05	7.13
2487	NASDAQ	GSIT	Fri, Feb 17, 2017	5.70	7.06	5.70	6.99
2486	NASDAQ	GSIT	Thu, Feb 16, 2017	5.69	5.77	5.63	5.72
2485	NASDAQ	GSIT	Wed, Feb 15, 2017	5.67	5.71	5.67	5.69
2484	NASDAQ	GSIT	Tue, Feb 14, 2017	5.72	5.78	5.67	5.69
2483	NASDAQ	GSIT	Mon, Feb 13, 2017	5.65	5.87	5.65	5.71
2482	NASDAQ	GSIT	Fri, Feb 10, 2017	5.66	5.68	5.60	5.68
2481	NASDAQ	GSIT	Thu, Feb 9, 2017	5.65	5.71	5.65	5.67
2480	NASDAQ	GSIT	Wed, Feb 8, 2017	5.78	5.79	5.60	5.63
2479	NASDAQ	GSIT	Tue, Feb 7, 2017	5.80	5.84	5.58	5.74
2478	NASDAQ	GSIT	Mon, Feb 6, 2017	5.97	5.99	5.73	5.73
2477	NASDAQ	GSIT	Fri, Feb 3, 2017	6.10	6.11	5.99	5.99
2476	NASDAQ	GSIT	Thu, Feb 2, 2017	6.14	6.17	6.08	6.13
2475	NASDAQ	GSIT	Wed, Feb 1, 2017	6.10	6.20	6.10	6.13
2474	NASDAQ	GSIT	Tue, Jan 31, 2017	6.15	6.17	6.10	6.11
2473	NASDAQ	GSIT	Mon, Jan 30, 2017	6.28	6.32	6.16	6.16
2472	NASDAQ	GSIT	Fri, Jan 27, 2017	6.10	6.37	6.05	6.35
2471	NASDAQ	GSIT	Thu, Jan 26, 2017	6.31	6.40	6.30	6.39
2470	NASDAQ	GSIT	Wed, Jan 25, 2017	6.13	6.35	6.13	6.34
2469	NASDAQ	GSIT	Tue, Jan 24, 2017	6.10	6.13	6.05	6.12
2468	NASDAQ	GSIT	Mon, Jan 23, 2017	6.13	6.13	6.10	6.11
2467	NASDAQ	GSIT	Fri, Jan 20, 2017	6.13	6.13	6.10	6.10
2466	NASDAQ	GSIT	Thu, Jan 19, 2017	6.11	6.13	6.10	6.11
2465	NASDAQ	GSIT	Wed, Jan 18, 2017	6.11	6.14	6.09	6.10
2464	NASDAQ	GSIT	Tue, Jan 17, 2017	6.18	6.18	6.10	6.13
2463	NASDAQ	GSIT	Fri, Jan 13, 2017	6.14	6.14	6.10	6.13
2462	NASDAQ	GSIT	Thu, Jan 12, 2017	6.15	6.15	6.10	6.10
2461	NASDAQ	GSIT	Wed, Jan 11, 2017	5.99	6.13	5.96	6.13
2460	NASDAQ	GSIT	Tue, Jan 10, 2017	6.04	6.09	6.01	6.02
2459	NASDAQ	GSIT	Mon, Jan 9, 2017	6.05	6.05	6.03	6.03
2458	NASDAQ	GSIT	Fri, Jan 6, 2017	6.00	6.11	6.00	6.05
2457	NASDAQ	GSIT	Thu, Jan 5, 2017	6.10	6.12	6.01	6.06
2456	NASDAQ	GSIT	Wed, Jan 4, 2017	6.11	6.12	6.04	6.06
2455	NASDAQ	GSIT	Tue, Jan 3, 2017	6.23	6.24	6.10	6.12
2454	NASDAQ	GSIT	Fri, Dec 30, 2016	6.19	6.27	6.14	6.20
2453	NASDAQ	GSIT	Thu, Dec 29, 2016	6.16	6.22	6.04	6.19
2452	NASDAQ	GSIT	Wed, Dec 28, 2016	6.20	6.29	6.13	6.19
2451	NASDAQ	GSIT	Tue, Dec 27, 2016	6.30	6.34	6.17	6.24
2450	NASDAQ	GSIT	Fri, Dec 23, 2016	6.22	6.30	6.20	6.30
2449	NASDAQ	GSIT	Thu, Dec 22, 2016	6.21	6.23	6.12	6.23
2448	NASDAQ	GSIT	Wed, Dec 21, 2016	6.10	6.23	6.07	6.23
2447	NASDAQ	GSIT	Tue, Dec 20, 2016	5.99	6.10	5.98	6.08
2446	NASDAQ	GSIT	Mon, Dec 19, 2016	6.03	6.04	6.00	6.03
2445	NASDAQ	GSIT	Fri, Dec 16, 2016	5.99	6.05	5.98	5.99
2444	NASDAQ	GSIT	Thu, Dec 15, 2016	5.86	6.12	5.80	5.97
2443	NASDAQ	GSIT	Wed, Dec 14, 2016	5.84	5.90	5.81	5.86
2442	NASDAQ	GSIT	Tue, Dec 13, 2016	5.70	5.86	5.67	5.83
2441	NASDAQ	GSIT	Mon, Dec 12, 2016	5.68	5.72	5.61	5.67
2440	NASDAQ	GSIT	Fri, Dec 9, 2016	5.73	5.73	5.61	5.66
2439	NASDAQ	GSIT	Thu, Dec 8, 2016	5.53	5.75	5.51	5.68
2438	NASDAQ	GSIT	Wed, Dec 7, 2016	5.48	5.54	5.47	5.53
2437	NASDAQ	GSIT	Tue, Dec 6, 2016	5.47	5.50	5.47	5.48
2436	NASDAQ	GSIT	Mon, Dec 5, 2016	5.43	5.50	5.43	5.46
2435	NASDAQ	GSIT	Fri, Dec 2, 2016	5.24	5.40	5.22	5.39
2434	NASDAQ	GSIT	Thu, Dec 1, 2016	5.47	5.50	5.14	5.22
2433	NASDAQ	GSIT	Wed, Nov 30, 2016	5.49	5.50	5.40	5.45
2432	NASDAQ	GSIT	Tue, Nov 29, 2016	5.50	5.54	5.46	5.47
2431	NASDAQ	GSIT	Mon, Nov 28, 2016	5.35	5.55	5.35	5.50
2430	NASDAQ	GSIT	Fri, Nov 25, 2016	5.42	5.50	5.42	5.47
2429	NASDAQ	GSIT	Wed, Nov 23, 2016	5.35	5.44	5.34	5.39
2428	NASDAQ	GSIT	Tue, Nov 22, 2016	5.19	5.35	5.19	5.35
2427	NASDAQ	GSIT	Mon, Nov 21, 2016	5.19	5.21	5.16	5.16
2426	NASDAQ	GSIT	Fri, Nov 18, 2016	5.14	5.20	5.13	5.19
2425	NASDAQ	GSIT	Thu, Nov 17, 2016	5.13	5.18	5.12	5.17
2424	NASDAQ	GSIT	Wed, Nov 16, 2016	5.17	5.19	5.06	5.18
2423	NASDAQ	GSIT	Tue, Nov 15, 2016	5.05	5.06	5.00	5.06
2422	NASDAQ	GSIT	Mon, Nov 14, 2016	5.10	5.10	5.05	5.09
2421	NASDAQ	GSIT	Fri, Nov 11, 2016	5.10	5.10	5.05	5.08
2420	NASDAQ	GSIT	Thu, Nov 10, 2016	5.08	5.14	5.04	5.07
2419	NASDAQ	GSIT	Wed, Nov 9, 2016	4.91	5.13	4.91	5.10
2418	NASDAQ	GSIT	Tue, Nov 8, 2016	5.02	5.15	5.01	5.11
2417	NASDAQ	GSIT	Mon, Nov 7, 2016	5.00	5.02	5.00	5.02
2416	NASDAQ	GSIT	Fri, Nov 4, 2016	5.00	5.02	4.97	4.99
2415	NASDAQ	GSIT	Thu, Nov 3, 2016	4.88	5.02	4.80	5.00
2414	NASDAQ	GSIT	Wed, Nov 2, 2016	5.24	5.24	4.71	4.94
2413	NASDAQ	GSIT	Tue, Nov 1, 2016	5.28	5.30	5.07	5.08
2412	NASDAQ	GSIT	Mon, Oct 31, 2016	5.30	5.30	5.28	5.28
2411	NASDAQ	GSIT	Fri, Oct 28, 2016	5.30	5.37	5.19	5.26
2410	NASDAQ	GSIT	Thu, Oct 27, 2016	5.22	5.23	5.16	5.19
2409	NASDAQ	GSIT	Wed, Oct 26, 2016	5.20	5.23	5.18	5.18
2408	NASDAQ	GSIT	Tue, Oct 25, 2016	5.22	5.30	5.19	5.22
2407	NASDAQ	GSIT	Mon, Oct 24, 2016	5.24	5.25	5.21	5.25
2406	NASDAQ	GSIT	Fri, Oct 21, 2016	5.18	5.22	5.10	5.20
2405	NASDAQ	GSIT	Thu, Oct 20, 2016	5.18	5.19	5.17	5.17
2404	NASDAQ	GSIT	Wed, Oct 19, 2016	5.19	5.19	5.11	5.19
2403	NASDAQ	GSIT	Tue, Oct 18, 2016	5.15	5.18	5.09	5.14
2402	NASDAQ	GSIT	Mon, Oct 17, 2016	5.00	5.15	5.00	5.13
2401	NASDAQ	GSIT	Fri, Oct 14, 2016	4.92	5.05	4.81	5.05
2400	NASDAQ	GSIT	Thu, Oct 13, 2016	4.99	5.04	4.88	5.01
2399	NASDAQ	GSIT	Wed, Oct 12, 2016	5.05	5.05	4.98	5.04
2398	NASDAQ	GSIT	Tue, Oct 11, 2016	5.00	5.05	5.00	5.03
2397	NASDAQ	GSIT	Mon, Oct 10, 2016	5.05	5.05	5.03	5.05
2396	NASDAQ	GSIT	Fri, Oct 7, 2016	4.96	5.05	4.96	5.05
2395	NASDAQ	GSIT	Thu, Oct 6, 2016	4.96	5.00	4.92	4.96
2394	NASDAQ	GSIT	Wed, Oct 5, 2016	4.91	5.00	4.84	5.00
2393	NASDAQ	GSIT	Tue, Oct 4, 2016	4.90	5.00	4.85	4.92
2392	NASDAQ	GSIT	Mon, Oct 3, 2016	4.76	4.90	4.76	4.90
2391	NASDAQ	GSIT	Fri, Sep 30, 2016	4.72	4.75	4.65	4.73
2390	NASDAQ	GSIT	Thu, Sep 29, 2016	4.64	4.70	4.64	4.66
2389	NASDAQ	GSIT	Wed, Sep 28, 2016	4.72	4.72	4.61	4.61
2388	NASDAQ	GSIT	Tue, Sep 27, 2016	4.54	4.61	4.54	4.61
2387	NASDAQ	GSIT	Mon, Sep 26, 2016	4.51	4.58	4.49	4.56
2386	NASDAQ	GSIT	Fri, Sep 23, 2016	4.60	4.60	4.55	4.55
2385	NASDAQ	GSIT	Thu, Sep 22, 2016	4.50	4.68	4.50	4.57
2384	NASDAQ	GSIT	Wed, Sep 21, 2016	4.61	4.61	4.47	4.49
2383	NASDAQ	GSIT	Tue, Sep 20, 2016	4.54	4.62	4.47	4.50
2382	NASDAQ	GSIT	Mon, Sep 19, 2016	4.57	4.64	4.52	4.52
2381	NASDAQ	GSIT	Fri, Sep 16, 2016	4.57	4.64	4.46	4.52
2380	NASDAQ	GSIT	Thu, Sep 15, 2016	4.51	4.61	4.50	4.57
2379	NASDAQ	GSIT	Wed, Sep 14, 2016	4.66	4.74	4.48	4.48
2378	NASDAQ	GSIT	Tue, Sep 13, 2016	4.60	4.73	4.59	4.70
2377	NASDAQ	GSIT	Mon, Sep 12, 2016	4.62	4.72	4.56	4.65
2376	NASDAQ	GSIT	Fri, Sep 9, 2016	4.75	4.80	4.63	4.63
2375	NASDAQ	GSIT	Thu, Sep 8, 2016	4.82	4.84	4.78	4.81
2374	NASDAQ	GSIT	Wed, Sep 7, 2016	4.82	4.82	4.75	4.80
2373	NASDAQ	GSIT	Tue, Sep 6, 2016	4.81	4.85	4.80	4.82
2372	NASDAQ	GSIT	Fri, Sep 2, 2016	4.87	4.87	4.82	4.83
2371	NASDAQ	GSIT	Thu, Sep 1, 2016	4.86	4.90	4.86	4.88
2370	NASDAQ	GSIT	Wed, Aug 31, 2016	4.90	4.90	4.84	4.89
2369	NASDAQ	GSIT	Tue, Aug 30, 2016	4.81	4.93	4.81	4.86
2368	NASDAQ	GSIT	Mon, Aug 29, 2016	4.90	4.90	4.81	4.81
2367	NASDAQ	GSIT	Fri, Aug 26, 2016	4.85	4.90	4.82	4.90
2366	NASDAQ	GSIT	Thu, Aug 25, 2016	4.75	4.90	4.75	4.81
2365	NASDAQ	GSIT	Wed, Aug 24, 2016	4.97	4.97	4.75	4.75
2364	NASDAQ	GSIT	Tue, Aug 23, 2016	4.96	4.98	4.82	4.83
2363	NASDAQ	GSIT	Mon, Aug 22, 2016	4.95	4.97	4.84	4.85
2362	NASDAQ	GSIT	Fri, Aug 19, 2016	4.75	4.98	4.75	4.92
2361	NASDAQ	GSIT	Thu, Aug 18, 2016	4.68	4.95	4.60	4.75
2360	NASDAQ	GSIT	Wed, Aug 17, 2016	4.88	4.88	4.76	4.78
2359	NASDAQ	GSIT	Tue, Aug 16, 2016	5.00	5.02	4.88	4.90
2358	NASDAQ	GSIT	Mon, Aug 15, 2016	5.01	5.02	4.98	4.98
2357	NASDAQ	GSIT	Fri, Aug 12, 2016	4.94	5.05	4.94	5.00
2356	NASDAQ	GSIT	Thu, Aug 11, 2016	4.92	4.98	4.89	4.89
2355	NASDAQ	GSIT	Wed, Aug 10, 2016	4.99	5.00	4.87	4.95
2354	NASDAQ	GSIT	Tue, Aug 9, 2016	4.91	4.97	4.91	4.97
2353	NASDAQ	GSIT	Mon, Aug 8, 2016	4.97	5.01	4.81	4.88
2352	NASDAQ	GSIT	Fri, Aug 5, 2016	4.96	5.10	4.96	5.01
2351	NASDAQ	GSIT	Thu, Aug 4, 2016	4.99	5.00	4.98	4.98
2350	NASDAQ	GSIT	Wed, Aug 3, 2016	4.88	5.00	4.88	5.00
2349	NASDAQ	GSIT	Tue, Aug 2, 2016	4.98	4.99	4.92	4.92
2348	NASDAQ	GSIT	Mon, Aug 1, 2016	4.85	5.02	4.85	4.99
2347	NASDAQ	GSIT	Fri, Jul 29, 2016	5.22	5.22	4.75	4.87
2346	NASDAQ	GSIT	Thu, Jul 28, 2016	5.14	5.24	5.09	5.22
2345	NASDAQ	GSIT	Wed, Jul 27, 2016	5.15	5.21	5.12	5.13
2344	NASDAQ	GSIT	Tue, Jul 26, 2016	5.12	5.14	5.06	5.12
2343	NASDAQ	GSIT	Mon, Jul 25, 2016	5.09	5.15	4.98	5.07
2342	NASDAQ	GSIT	Fri, Jul 22, 2016	5.00	5.12	4.99	5.06
2341	NASDAQ	GSIT	Thu, Jul 21, 2016	4.96	5.03	4.90	4.99
2340	NASDAQ	GSIT	Wed, Jul 20, 2016	4.92	4.99	4.84	4.93
2339	NASDAQ	GSIT	Tue, Jul 19, 2016	4.96	4.96	4.66	4.85
2338	NASDAQ	GSIT	Mon, Jul 18, 2016	4.73	5.02	4.73	4.93
2337	NASDAQ	GSIT	Fri, Jul 15, 2016	4.69	4.81	4.65	4.72
2336	NASDAQ	GSIT	Thu, Jul 14, 2016	4.63	4.70	4.59	4.64
2335	NASDAQ	GSIT	Wed, Jul 13, 2016	4.50	4.60	4.50	4.59
2334	NASDAQ	GSIT	Tue, Jul 12, 2016	4.40	4.65	4.40	4.56
2333	NASDAQ	GSIT	Mon, Jul 11, 2016	4.18	4.39	4.18	4.38
2332	NASDAQ	GSIT	Fri, Jul 8, 2016	4.18	4.19	4.14	4.18
2331	NASDAQ	GSIT	Thu, Jul 7, 2016	4.18	4.19	4.15	4.17
2330	NASDAQ	GSIT	Wed, Jul 6, 2016	4.10	4.14	4.10	4.12
2329	NASDAQ	GSIT	Tue, Jul 5, 2016	4.18	4.19	4.10	4.14
2328	NASDAQ	GSIT	Fri, Jul 1, 2016	4.12	4.12	4.03	4.04
2327	NASDAQ	GSIT	Thu, Jun 30, 2016	4.08	4.29	4.08	4.17
2326	NASDAQ	GSIT	Wed, Jun 29, 2016	4.23	4.23	4.02	4.07
2325	NASDAQ	GSIT	Tue, Jun 28, 2016	4.05	4.10	3.87	4.02
2324	NASDAQ	GSIT	Mon, Jun 27, 2016	3.90	3.96	3.85	3.89
2323	NASDAQ	GSIT	Fri, Jun 24, 2016	4.21	4.21	3.95	3.95
2322	NASDAQ	GSIT	Thu, Jun 23, 2016	4.16	4.34	4.16	4.26
2321	NASDAQ	GSIT	Wed, Jun 22, 2016	4.13	4.20	4.11	4.15
2320	NASDAQ	GSIT	Tue, Jun 21, 2016	4.05	4.20	4.00	4.20
2319	NASDAQ	GSIT	Mon, Jun 20, 2016	3.93	4.09	3.93	4.00
2318	NASDAQ	GSIT	Fri, Jun 17, 2016	3.94	3.96	3.89	3.94
2317	NASDAQ	GSIT	Thu, Jun 16, 2016	3.98	4.08	3.93	3.93
2316	NASDAQ	GSIT	Wed, Jun 15, 2016	4.00	4.17	3.88	3.98
2315	NASDAQ	GSIT	Tue, Jun 14, 2016	4.08	4.18	3.93	3.97
2314	NASDAQ	GSIT	Mon, Jun 13, 2016	4.11	4.14	4.05	4.05
2313	NASDAQ	GSIT	Fri, Jun 10, 2016	4.17	4.20	4.07	4.08
2312	NASDAQ	GSIT	Thu, Jun 9, 2016	4.19	4.20	4.16	4.16
2311	NASDAQ	GSIT	Wed, Jun 8, 2016	4.18	4.20	4.16	4.19
2310	NASDAQ	GSIT	Tue, Jun 7, 2016	4.20	4.23	4.10	4.18
2309	NASDAQ	GSIT	Mon, Jun 6, 2016	4.10	4.20	4.10	4.20
2308	NASDAQ	GSIT	Fri, Jun 3, 2016	4.08	4.20	4.03	4.09
2307	NASDAQ	GSIT	Thu, Jun 2, 2016	4.03	4.20	4.03	4.05
2306	NASDAQ	GSIT	Wed, Jun 1, 2016	3.99	4.13	3.99	4.03
2305	NASDAQ	GSIT	Tue, May 31, 2016	3.84	4.14	3.84	4.00
2304	NASDAQ	GSIT	Fri, May 27, 2016	3.82	3.89	3.82	3.84
2303	NASDAQ	GSIT	Thu, May 26, 2016	3.83	3.90	3.80	3.81
2302	NASDAQ	GSIT	Wed, May 25, 2016	3.79	3.87	3.79	3.80
2301	NASDAQ	GSIT	Tue, May 24, 2016	3.90	3.98	3.78	3.79
2300	NASDAQ	GSIT	Mon, May 23, 2016	3.71	3.90	3.71	3.90
2299	NASDAQ	GSIT	Fri, May 20, 2016	3.88	3.90	3.76	3.77
2298	NASDAQ	GSIT	Thu, May 19, 2016	3.74	3.88	3.69	3.78
2297	NASDAQ	GSIT	Wed, May 18, 2016	3.68	3.90	3.66	3.77
2296	NASDAQ	GSIT	Tue, May 17, 2016	3.67	3.79	3.61	3.71
2295	NASDAQ	GSIT	Mon, May 16, 2016	3.95	3.95	3.67	3.67
2294	NASDAQ	GSIT	Fri, May 13, 2016	3.89	3.90	3.65	3.68
2293	NASDAQ	GSIT	Thu, May 12, 2016	3.90	3.92	3.80	3.84
2292	NASDAQ	GSIT	Wed, May 11, 2016	3.68	3.93	3.65	3.84
2291	NASDAQ	GSIT	Tue, May 10, 2016	3.56	3.67	3.56	3.67
2290	NASDAQ	GSIT	Mon, May 9, 2016	3.63	3.63	3.59	3.60
2289	NASDAQ	GSIT	Fri, May 6, 2016	3.60	3.73	3.50	3.59
2288	NASDAQ	GSIT	Thu, May 5, 2016	3.65	3.90	3.54	3.65
2287	NASDAQ	GSIT	Wed, May 4, 2016	3.79	3.96	3.58	3.58
2286	NASDAQ	GSIT	Tue, May 3, 2016	3.83	3.85	3.78	3.78
2285	NASDAQ	GSIT	Mon, May 2, 2016	3.88	3.93	3.87	3.87
2284	NASDAQ	GSIT	Fri, Apr 29, 2016	3.90	4.00	3.87	3.97
2283	NASDAQ	GSIT	Thu, Apr 28, 2016	4.07	4.14	4.05	4.07
2282	NASDAQ	GSIT	Wed, Apr 27, 2016	4.15	4.15	4.03	4.08
2281	NASDAQ	GSIT	Tue, Apr 26, 2016	4.08	4.13	4.07	4.09
2280	NASDAQ	GSIT	Mon, Apr 25, 2016	4.20	4.20	4.02	4.05
2279	NASDAQ	GSIT	Fri, Apr 22, 2016	3.96	4.13	3.93	4.07
2278	NASDAQ	GSIT	Thu, Apr 21, 2016	4.10	4.15	3.95	4.03
2277	NASDAQ	GSIT	Wed, Apr 20, 2016	4.03	4.13	3.96	4.11
2276	NASDAQ	GSIT	Tue, Apr 19, 2016	3.91	4.21	3.83	4.01
2275	NASDAQ	GSIT	Mon, Apr 18, 2016	4.00	4.03	3.93	3.96
2274	NASDAQ	GSIT	Fri, Apr 15, 2016	4.00	4.16	4.00	4.00
2273	NASDAQ	GSIT	Thu, Apr 14, 2016	4.14	4.27	4.14	4.20
2272	NASDAQ	GSIT	Wed, Apr 13, 2016	4.09	4.21	4.06	4.11
2271	NASDAQ	GSIT	Tue, Apr 12, 2016	4.01	4.26	3.97	4.10
2270	NASDAQ	GSIT	Mon, Apr 11, 2016	3.87	4.02	3.81	3.91
2269	NASDAQ	GSIT	Fri, Apr 8, 2016	3.89	4.06	3.80	3.81
2268	NASDAQ	GSIT	Thu, Apr 7, 2016	3.81	3.96	3.81	3.86
2267	NASDAQ	GSIT	Wed, Apr 6, 2016	4.02	4.07	3.88	3.92
2266	NASDAQ	GSIT	Tue, Apr 5, 2016	4.05	4.05	4.05	4.06
2265	NASDAQ	GSIT	Mon, Apr 4, 2016	4.02	4.21	4.02	4.05
2264	NASDAQ	GSIT	Fri, Apr 1, 2016	4.12	4.25	4.12	4.16
2263	NASDAQ	GSIT	Thu, Mar 31, 2016	4.16	4.35	4.02	4.13
2262	NASDAQ	GSIT	Wed, Mar 30, 2016	4.06	4.25	4.06	4.13
2261	NASDAQ	GSIT	Tue, Mar 29, 2016	4.64	4.64	3.99	4.11
2260	NASDAQ	GSIT	Mon, Mar 28, 2016	4.28	4.38	4.28	4.38
2259	NASDAQ	GSIT	Thu, Mar 24, 2016	4.09	4.09	4.09	4.29
2258	NASDAQ	GSIT	Wed, Mar 23, 2016	4.28	4.40	4.09	4.09
2257	NASDAQ	GSIT	Tue, Mar 22, 2016	4.41	4.50	4.26	4.38
2256	NASDAQ	GSIT	Mon, Mar 21, 2016	4.30	4.50	4.29	4.38
2255	NASDAQ	GSIT	Fri, Mar 18, 2016	4.08	4.39	4.04	4.39
2254	NASDAQ	GSIT	Thu, Mar 17, 2016	3.95	4.08	3.95	4.01
2253	NASDAQ	GSIT	Wed, Mar 16, 2016	3.94	4.10	3.93	3.99
2252	NASDAQ	GSIT	Tue, Mar 15, 2016	3.94	3.94	3.94	3.91
2251	NASDAQ	GSIT	Mon, Mar 14, 2016	3.73	4.05	3.73	4.03
2250	NASDAQ	GSIT	Fri, Mar 11, 2016	3.80	3.80	3.80	3.89
2249	NASDAQ	GSIT	Thu, Mar 10, 2016	3.89	3.89	3.89	3.93
2248	NASDAQ	GSIT	Wed, Mar 9, 2016	3.81	4.05	3.81	3.88
2247	NASDAQ	GSIT	Tue, Mar 8, 2016	4.12	4.16	3.88	4.04
2246	NASDAQ	GSIT	Mon, Mar 7, 2016	3.98	4.17	3.98	4.04
2245	NASDAQ	GSIT	Fri, Mar 4, 2016	3.93	4.10	3.78	4.02
2244	NASDAQ	GSIT	Thu, Mar 3, 2016	3.88	3.88	3.88	3.97
2243	NASDAQ	GSIT	Wed, Mar 2, 2016	3.99	4.07	3.88	3.94
2242	NASDAQ	GSIT	Tue, Mar 1, 2016	3.98	4.00	3.78	3.91
2241	NASDAQ	GSIT	Mon, Feb 29, 2016	3.80	4.04	3.80	3.80
2240	NASDAQ	GSIT	Fri, Feb 26, 2016	3.44	3.80	3.44	3.80
2239	NASDAQ	GSIT	Thu, Feb 25, 2016	3.44	3.50	3.40	3.45
2238	NASDAQ	GSIT	Wed, Feb 24, 2016	3.42	3.45	3.40	3.44
2237	NASDAQ	GSIT	Tue, Feb 23, 2016	3.46	3.50	3.40	3.40
2236	NASDAQ	GSIT	Mon, Feb 22, 2016	3.45	3.58	3.41	3.41
2235	NASDAQ	GSIT	Fri, Feb 19, 2016	3.48	3.53	3.42	3.45
2234	NASDAQ	GSIT	Thu, Feb 18, 2016	3.55	3.55	3.50	3.50
2233	NASDAQ	GSIT	Wed, Feb 17, 2016	3.49	3.53	3.49	3.52
2232	NASDAQ	GSIT	Tue, Feb 16, 2016	3.50	3.65	3.44	3.49
2231	NASDAQ	GSIT	Fri, Feb 12, 2016	3.48	3.50	3.40	3.50
2230	NASDAQ	GSIT	Thu, Feb 11, 2016	3.43	3.50	3.43	3.49
2229	NASDAQ	GSIT	Wed, Feb 10, 2016	3.50	3.51	3.50	3.50
2228	NASDAQ	GSIT	Tue, Feb 9, 2016	3.49	3.53	3.48	3.49
2227	NASDAQ	GSIT	Mon, Feb 8, 2016	3.41	3.50	3.41	3.48
2226	NASDAQ	GSIT	Fri, Feb 5, 2016	3.46	3.51	3.46	3.47
2225	NASDAQ	GSIT	Thu, Feb 4, 2016	3.53	3.59	3.49	3.51
2224	NASDAQ	GSIT	Wed, Feb 3, 2016	3.50	3.54	3.42	3.48
2223	NASDAQ	GSIT	Tue, Feb 2, 2016	3.38	3.58	3.38	3.48
2222	NASDAQ	GSIT	Mon, Feb 1, 2016	3.43	3.48	3.38	3.40
2221	NASDAQ	GSIT	Fri, Jan 29, 2016	3.48	3.55	3.45	3.45
2220	NASDAQ	GSIT	Thu, Jan 28, 2016	3.54	3.60	3.47	3.48
2219	NASDAQ	GSIT	Wed, Jan 27, 2016	3.57	3.68	3.49	3.55
2218	NASDAQ	GSIT	Tue, Jan 26, 2016	3.52	3.64	3.52	3.54
2217	NASDAQ	GSIT	Mon, Jan 25, 2016	3.65	3.71	3.48	3.48
2216	NASDAQ	GSIT	Fri, Jan 22, 2016	3.73	3.75	3.64	3.69
2215	NASDAQ	GSIT	Thu, Jan 21, 2016	3.56	3.65	3.54	3.64
2214	NASDAQ	GSIT	Wed, Jan 20, 2016	3.45	3.50	3.43	3.46
2213	NASDAQ	GSIT	Tue, Jan 19, 2016	3.50	3.54	3.43	3.49
2212	NASDAQ	GSIT	Fri, Jan 15, 2016	3.43	3.53	3.43	3.44
2211	NASDAQ	GSIT	Thu, Jan 14, 2016	3.34	3.60	3.34	3.53
2210	NASDAQ	GSIT	Wed, Jan 13, 2016	3.51	3.52	3.33	3.34
2209	NASDAQ	GSIT	Tue, Jan 12, 2016	3.54	3.54	3.35	3.35
2208	NASDAQ	GSIT	Mon, Jan 11, 2016	3.60	3.62	3.45	3.55
2207	NASDAQ	GSIT	Fri, Jan 8, 2016	3.64	3.79	3.60	3.60
2206	NASDAQ	GSIT	Thu, Jan 7, 2016	3.69	3.78	3.66	3.66
2205	NASDAQ	GSIT	Wed, Jan 6, 2016	3.72	3.75	3.72	3.72
2204	NASDAQ	GSIT	Tue, Jan 5, 2016	3.76	3.76	3.72	3.72
2203	NASDAQ	GSIT	Mon, Jan 4, 2016	3.71	3.80	3.70	3.76
2202	NASDAQ	GSIT	Thu, Dec 31, 2015	3.77	3.86	3.72	3.72
2201	NASDAQ	GSIT	Wed, Dec 30, 2015	3.80	3.82	3.75	3.75
2200	NASDAQ	GSIT	Tue, Dec 29, 2015	3.81	3.82	3.80	3.80
2199	NASDAQ	GSIT	Mon, Dec 28, 2015	3.85	3.90	3.80	3.80
2198	NASDAQ	GSIT	Thu, Dec 24, 2015	3.90	3.90	3.88	3.88
2197	NASDAQ	GSIT	Wed, Dec 23, 2015	3.88	3.97	3.88	3.92
2196	NASDAQ	GSIT	Tue, Dec 22, 2015	3.92	3.95	3.86	3.92
2195	NASDAQ	GSIT	Mon, Dec 21, 2015	3.85	3.94	3.85	3.90
2194	NASDAQ	GSIT	Fri, Dec 18, 2015	3.85	3.94	3.85	3.85
2193	NASDAQ	GSIT	Thu, Dec 17, 2015	3.89	3.94	3.85	3.88
2192	NASDAQ	GSIT	Wed, Dec 16, 2015	3.88	3.96	3.88	3.88
2191	NASDAQ	GSIT	Tue, Dec 15, 2015	3.97	3.97	3.88	3.92
2190	NASDAQ	GSIT	Mon, Dec 14, 2015	3.96	4.09	3.90	3.90
2189	NASDAQ	GSIT	Fri, Dec 11, 2015	3.90	4.01	3.90	3.91
2188	NASDAQ	GSIT	Thu, Dec 10, 2015	4.08	4.08	3.90	3.90
2187	NASDAQ	GSIT	Wed, Dec 9, 2015	3.92	4.04	3.90	3.90
2186	NASDAQ	GSIT	Tue, Dec 8, 2015	3.99	4.10	3.90	3.90
2185	NASDAQ	GSIT	Mon, Dec 7, 2015	4.18	4.18	3.96	4.05
2184	NASDAQ	GSIT	Fri, Dec 4, 2015	3.98	4.04	3.90	3.97
2183	NASDAQ	GSIT	Thu, Dec 3, 2015	3.92	4.05	3.90	3.95
2182	NASDAQ	GSIT	Wed, Dec 2, 2015	3.98	4.08	3.90	3.90
2181	NASDAQ	GSIT	Tue, Dec 1, 2015	3.99	4.09	3.93	3.93
2180	NASDAQ	GSIT	Mon, Nov 30, 2015	4.14	4.14	4.00	4.00
2179	NASDAQ	GSIT	Fri, Nov 27, 2015	4.23	4.23	4.14	4.19
2178	NASDAQ	GSIT	Wed, Nov 25, 2015	4.17	4.24	4.14	4.17
2177	NASDAQ	GSIT	Tue, Nov 24, 2015	4.05	4.21	4.05	4.18
2176	NASDAQ	GSIT	Mon, Nov 23, 2015	4.12	4.24	4.11	4.15
2175	NASDAQ	GSIT	Fri, Nov 20, 2015	4.09	4.20	4.09	4.18
2174	NASDAQ	GSIT	Thu, Nov 19, 2015	4.24	4.28	4.09	4.12
2173	NASDAQ	GSIT	Wed, Nov 18, 2015	4.11	4.30	4.11	4.24
2172	NASDAQ	GSIT	Tue, Nov 17, 2015	4.30	4.33	4.00	4.21
2171	NASDAQ	GSIT	Mon, Nov 16, 2015	4.30	4.41	4.30	4.33
2170	NASDAQ	GSIT	Fri, Nov 13, 2015	4.37	4.42	4.11	4.36
2169	NASDAQ	GSIT	Thu, Nov 12, 2015	4.45	4.45	4.32	4.32
2168	NASDAQ	GSIT	Wed, Nov 11, 2015	4.45	4.47	4.38	4.39
2167	NASDAQ	GSIT	Tue, Nov 10, 2015	4.40	4.45	4.36	4.45
2166	NASDAQ	GSIT	Mon, Nov 9, 2015	4.51	4.51	4.40	4.40
2165	NASDAQ	GSIT	Fri, Nov 6, 2015	4.46	4.55	4.34	4.38
2164	NASDAQ	GSIT	Thu, Nov 5, 2015	4.47	4.51	4.41	4.42
2163	NASDAQ	GSIT	Wed, Nov 4, 2015	4.45	4.52	4.39	4.41
2162	NASDAQ	GSIT	Tue, Nov 3, 2015	4.39	4.49	4.39	4.43
2161	NASDAQ	GSIT	Mon, Nov 2, 2015	4.21	4.40	4.21	4.34
2160	NASDAQ	GSIT	Fri, Oct 30, 2015	4.24	4.30	4.22	4.22
2159	NASDAQ	GSIT	Thu, Oct 29, 2015	4.23	4.25	4.12	4.17
2158	NASDAQ	GSIT	Wed, Oct 28, 2015	4.20	4.25	4.08	4.25
2157	NASDAQ	GSIT	Tue, Oct 27, 2015	4.23	4.23	4.06	4.06
2156	NASDAQ	GSIT	Mon, Oct 26, 2015	4.12	4.28	4.12	4.19
2155	NASDAQ	GSIT	Fri, Oct 23, 2015	4.16	4.30	4.16	4.21
2154	NASDAQ	GSIT	Thu, Oct 22, 2015	4.30	4.30	4.22	4.25
2153	NASDAQ	GSIT	Wed, Oct 21, 2015	4.14	4.32	4.14	4.32
2152	NASDAQ	GSIT	Tue, Oct 20, 2015	4.17	4.26	4.16	4.24
2151	NASDAQ	GSIT	Mon, Oct 19, 2015	4.18	4.25	4.09	4.23
2150	NASDAQ	GSIT	Fri, Oct 16, 2015	4.11	4.16	4.11	4.15
2149	NASDAQ	GSIT	Thu, Oct 15, 2015	4.16	4.19	4.09	4.11
2148	NASDAQ	GSIT	Wed, Oct 14, 2015	4.08	4.17	4.08	4.08
2147	NASDAQ	GSIT	Tue, Oct 13, 2015	4.08	4.16	4.06	4.07
2146	NASDAQ	GSIT	Mon, Oct 12, 2015	4.10	4.14	4.06	4.09
2145	NASDAQ	GSIT	Fri, Oct 9, 2015	4.06	4.19	4.05	4.09
2144	NASDAQ	GSIT	Thu, Oct 8, 2015	4.04	4.20	4.03	4.19
2143	NASDAQ	GSIT	Wed, Oct 7, 2015	4.10	4.20	4.10	4.15
2142	NASDAQ	GSIT	Tue, Oct 6, 2015	4.05	4.19	4.04	4.15
2141	NASDAQ	GSIT	Mon, Oct 5, 2015	3.92	4.20	3.91	4.11
2140	NASDAQ	GSIT	Fri, Oct 2, 2015	3.98	4.01	3.85	3.91
2139	NASDAQ	GSIT	Thu, Oct 1, 2015	4.08	4.09	3.95	4.00
2138	NASDAQ	GSIT	Wed, Sep 30, 2015	4.00	4.10	4.00	4.06
2137	NASDAQ	GSIT	Tue, Sep 29, 2015	4.03	4.05	4.00	4.02
2136	NASDAQ	GSIT	Mon, Sep 28, 2015	4.03	4.11	4.01	4.01
2135	NASDAQ	GSIT	Fri, Sep 25, 2015	4.08	4.20	4.00	4.05
2134	NASDAQ	GSIT	Thu, Sep 24, 2015	4.10	4.14	4.01	4.03
2133	NASDAQ	GSIT	Wed, Sep 23, 2015	4.10	4.16	4.10	4.13
2132	NASDAQ	GSIT	Tue, Sep 22, 2015	4.27	4.34	4.10	4.18
2131	NASDAQ	GSIT	Mon, Sep 21, 2015	4.25	4.39	4.25	4.31
2130	NASDAQ	GSIT	Fri, Sep 18, 2015	4.32	4.36	4.25	4.30
2129	NASDAQ	GSIT	Thu, Sep 17, 2015	4.24	4.44	4.21	4.28
2128	NASDAQ	GSIT	Wed, Sep 16, 2015	4.20	4.26	4.15	4.21
2127	NASDAQ	GSIT	Tue, Sep 15, 2015	4.20	4.26	4.20	4.20
2126	NASDAQ	GSIT	Mon, Sep 14, 2015	4.31	4.35	4.20	4.21
2125	NASDAQ	GSIT	Fri, Sep 11, 2015	4.42	4.42	4.30	4.31
2124	NASDAQ	GSIT	Thu, Sep 10, 2015	4.53	4.56	4.35	4.39
2123	NASDAQ	GSIT	Wed, Sep 9, 2015	4.60	4.60	4.54	4.54
2122	NASDAQ	GSIT	Tue, Sep 8, 2015	4.61	4.61	4.55	4.57
2121	NASDAQ	GSIT	Fri, Sep 4, 2015	4.59	4.65	4.56	4.60
2120	NASDAQ	GSIT	Thu, Sep 3, 2015	4.64	4.66	4.59	4.60
2119	NASDAQ	GSIT	Wed, Sep 2, 2015	4.72	4.72	4.59	4.60
2118	NASDAQ	GSIT	Tue, Sep 1, 2015	4.62	4.65	4.62	4.62
2117	NASDAQ	GSIT	Mon, Aug 31, 2015	4.65	4.69	4.62	4.66
2116	NASDAQ	GSIT	Fri, Aug 28, 2015	4.67	4.71	4.62	4.62
2115	NASDAQ	GSIT	Thu, Aug 27, 2015	4.65	4.72	4.65	4.65
2114	NASDAQ	GSIT	Wed, Aug 26, 2015	4.71	4.75	4.64	4.65
2113	NASDAQ	GSIT	Tue, Aug 25, 2015	4.59	4.77	4.59	4.75
2112	NASDAQ	GSIT	Mon, Aug 24, 2015	4.90	4.91	4.89	4.91
2111	NASDAQ	GSIT	Fri, Aug 21, 2015	4.80	5.01	4.75	4.97
2110	NASDAQ	GSIT	Thu, Aug 20, 2015	4.85	4.87	4.81	4.84
2109	NASDAQ	GSIT	Wed, Aug 19, 2015	4.95	4.99	4.85	4.87
2108	NASDAQ	GSIT	Tue, Aug 18, 2015	5.00	5.02	5.00	5.02
2107	NASDAQ	GSIT	Mon, Aug 17, 2015	5.00	5.05	5.00	5.01
2106	NASDAQ	GSIT	Fri, Aug 14, 2015	5.00	5.06	5.00	5.00
2105	NASDAQ	GSIT	Thu, Aug 13, 2015	5.00	5.13	5.00	5.00
2104	NASDAQ	GSIT	Wed, Aug 12, 2015	5.00	5.07	5.00	5.00
2103	NASDAQ	GSIT	Tue, Aug 11, 2015	5.03	5.03	5.00	5.00
2102	NASDAQ	GSIT	Mon, Aug 10, 2015	5.06	5.06	5.01	5.02
2101	NASDAQ	GSIT	Fri, Aug 7, 2015	5.01	5.10	5.00	5.00
2100	NASDAQ	GSIT	Thu, Aug 6, 2015	5.03	5.15	5.01	5.15
2099	NASDAQ	GSIT	Wed, Aug 5, 2015	4.94	5.27	4.91	5.18
2098	NASDAQ	GSIT	Tue, Aug 4, 2015	4.95	4.98	4.88	4.92
2097	NASDAQ	GSIT	Mon, Aug 3, 2015	5.23	5.23	4.96	4.98
2096	NASDAQ	GSIT	Fri, Jul 31, 2015	5.25	5.25	5.02	5.15
2095	NASDAQ	GSIT	Thu, Jul 30, 2015	5.11	5.30	5.11	5.28
2094	NASDAQ	GSIT	Wed, Jul 29, 2015	4.99	5.07	4.98	4.99
2093	NASDAQ	GSIT	Tue, Jul 28, 2015	4.88	5.09	4.88	5.01
2092	NASDAQ	GSIT	Mon, Jul 27, 2015	4.85	4.95	4.85	4.89
2091	NASDAQ	GSIT	Fri, Jul 24, 2015	4.85	4.86	4.81	4.85
2090	NASDAQ	GSIT	Thu, Jul 23, 2015	4.81	4.87	4.80	4.84
2089	NASDAQ	GSIT	Wed, Jul 22, 2015	4.84	4.85	4.80	4.85
2088	NASDAQ	GSIT	Tue, Jul 21, 2015	4.84	4.91	4.84	4.86
2087	NASDAQ	GSIT	Mon, Jul 20, 2015	4.90	4.95	4.81	4.83
2086	NASDAQ	GSIT	Fri, Jul 17, 2015	4.86	4.92	4.80	4.89
2085	NASDAQ	GSIT	Thu, Jul 16, 2015	4.91	4.99	4.84	4.84
2084	NASDAQ	GSIT	Wed, Jul 15, 2015	5.00	5.05	4.88	4.91
2083	NASDAQ	GSIT	Tue, Jul 14, 2015	5.15	5.16	4.94	4.96
2082	NASDAQ	GSIT	Mon, Jul 13, 2015	5.00	5.17	5.00	5.07
2081	NASDAQ	GSIT	Fri, Jul 10, 2015	5.07	5.15	5.00	5.02
2080	NASDAQ	GSIT	Thu, Jul 9, 2015	5.24	5.25	5.00	5.02
2079	NASDAQ	GSIT	Wed, Jul 8, 2015	5.17	5.31	5.10	5.18
2078	NASDAQ	GSIT	Tue, Jul 7, 2015	5.15	5.33	5.14	5.22
2077	NASDAQ	GSIT	Mon, Jul 6, 2015	5.17	5.29	5.15	5.26
2076	NASDAQ	GSIT	Thu, Jul 2, 2015	5.31	5.43	5.22	5.32
2075	NASDAQ	GSIT	Wed, Jul 1, 2015	5.18	5.32	5.18	5.27
2074	NASDAQ	GSIT	Tue, Jun 30, 2015	5.16	5.38	5.16	5.21
2073	NASDAQ	GSIT	Mon, Jun 29, 2015	5.17	5.25	5.15	5.17
2072	NASDAQ	GSIT	Fri, Jun 26, 2015	5.36	5.44	5.22	5.22
2071	NASDAQ	GSIT	Thu, Jun 25, 2015	5.41	5.46	5.36	5.36
2070	NASDAQ	GSIT	Wed, Jun 24, 2015	5.37	5.45	5.37	5.45
2069	NASDAQ	GSIT	Tue, Jun 23, 2015	5.49	5.55	5.46	5.46
2068	NASDAQ	GSIT	Mon, Jun 22, 2015	5.35	5.49	5.35	5.45
2067	NASDAQ	GSIT	Fri, Jun 19, 2015	5.34	5.43	5.16	5.27
2066	NASDAQ	GSIT	Thu, Jun 18, 2015	5.30	5.38	5.23	5.33
2065	NASDAQ	GSIT	Wed, Jun 17, 2015	5.26	5.37	5.25	5.32
2064	NASDAQ	GSIT	Tue, Jun 16, 2015	5.25	5.40	5.16	5.30
2063	NASDAQ	GSIT	Mon, Jun 15, 2015	5.31	5.40	5.25	5.28
2062	NASDAQ	GSIT	Fri, Jun 12, 2015	5.36	5.36	5.25	5.36
2061	NASDAQ	GSIT	Thu, Jun 11, 2015	5.51	5.53	5.45	5.45
2060	NASDAQ	GSIT	Wed, Jun 10, 2015	5.52	5.56	5.31	5.52
2059	NASDAQ	GSIT	Tue, Jun 9, 2015	5.59	5.61	5.49	5.56
2058	NASDAQ	GSIT	Mon, Jun 8, 2015	5.53	5.57	5.45	5.55
2057	NASDAQ	GSIT	Fri, Jun 5, 2015	5.60	5.75	5.47	5.51
2056	NASDAQ	GSIT	Thu, Jun 4, 2015	5.70	5.70	5.40	5.41
2055	NASDAQ	GSIT	Wed, Jun 3, 2015	5.17	5.32	5.16	5.26
2054	NASDAQ	GSIT	Tue, Jun 2, 2015	5.08	5.21	5.07	5.14
2053	NASDAQ	GSIT	Mon, Jun 1, 2015	5.07	5.20	5.02	5.04
2052	NASDAQ	GSIT	Fri, May 29, 2015	5.05	5.08	5.00	5.08
2051	NASDAQ	GSIT	Thu, May 28, 2015	4.95	5.08	4.95	5.06
2050	NASDAQ	GSIT	Wed, May 27, 2015	4.85	5.05	4.85	4.98
2049	NASDAQ	GSIT	Tue, May 26, 2015	4.75	4.94	4.75	4.87
2048	NASDAQ	GSIT	Fri, May 22, 2015	4.75	4.84	4.75	4.75
2047	NASDAQ	GSIT	Thu, May 21, 2015	4.79	4.86	4.75	4.80
2046	NASDAQ	GSIT	Wed, May 20, 2015	4.91	4.95	4.75	4.81
2045	NASDAQ	GSIT	Tue, May 19, 2015	4.93	5.14	4.87	4.90
2044	NASDAQ	GSIT	Mon, May 18, 2015	5.05	5.06	4.92	4.97
2043	NASDAQ	GSIT	Fri, May 15, 2015	5.21	5.21	5.05	5.14
2042	NASDAQ	GSIT	Thu, May 14, 2015	5.22	5.24	5.12	5.12
2041	NASDAQ	GSIT	Wed, May 13, 2015	5.30	5.49	5.15	5.20
2040	NASDAQ	GSIT	Tue, May 12, 2015	5.27	5.31	5.25	5.30
2039	NASDAQ	GSIT	Mon, May 11, 2015	5.25	5.34	5.23	5.34
2038	NASDAQ	GSIT	Fri, May 8, 2015	5.21	5.31	5.15	5.31
2037	NASDAQ	GSIT	Thu, May 7, 2015	5.30	5.39	5.15	5.15
2036	NASDAQ	GSIT	Wed, May 6, 2015	5.32	5.36	5.32	5.34
2035	NASDAQ	GSIT	Tue, May 5, 2015	5.34	5.39	5.32	5.36
2034	NASDAQ	GSIT	Mon, May 4, 2015	5.29	5.44	5.29	5.40
2033	NASDAQ	GSIT	Fri, May 1, 2015	5.30	5.43	5.34	5.36
2032	NASDAQ	GSIT	Thu, Apr 30, 2015	5.25	5.30	5.25	5.29
2031	NASDAQ	GSIT	Tue, Apr 28, 2015	5.27	5.29	5.27	5.29
2030	NASDAQ	GSIT	Mon, Apr 27, 2015	5.20	5.28	5.20	5.28
2029	NASDAQ	GSIT	Fri, Apr 24, 2015	5.23	5.27	5.20	5.27
2028	NASDAQ	GSIT	Thu, Apr 23, 2015	5.03	5.33	5.03	5.25
2027	NASDAQ	GSIT	Wed, Apr 22, 2015	5.27	5.35	5.25	5.33
2026	NASDAQ	GSIT	Tue, Apr 21, 2015	5.28	5.31	5.26	5.28
2025	NASDAQ	GSIT	Mon, Apr 20, 2015	5.37	5.37	5.28	5.31
2024	NASDAQ	GSIT	Fri, Apr 17, 2015	5.28	5.62	5.28	5.39
2023	NASDAQ	GSIT	Thu, Apr 16, 2015	5.43	5.44	5.26	5.26
2022	NASDAQ	GSIT	Wed, Apr 15, 2015	5.41	5.50	5.39	5.44
2021	NASDAQ	GSIT	Tue, Apr 14, 2015	5.42	5.63	5.40	5.43
2020	NASDAQ	GSIT	Mon, Apr 13, 2015	5.42	5.52	5.42	5.50
2019	NASDAQ	GSIT	Fri, Apr 10, 2015	5.46	5.58	5.43	5.46
2018	NASDAQ	GSIT	Thu, Apr 9, 2015	5.53	5.65	5.47	5.63
2017	NASDAQ	GSIT	Wed, Apr 8, 2015	5.65	5.65	5.49	5.56
2016	NASDAQ	GSIT	Tue, Apr 7, 2015	5.78	5.85	5.61	5.64
2015	NASDAQ	GSIT	Mon, Apr 6, 2015	5.69	5.82	5.69	5.71
2014	NASDAQ	GSIT	Thu, Apr 2, 2015	5.87	5.87	5.80	5.85
2013	NASDAQ	GSIT	Wed, Apr 1, 2015	5.85	5.88	5.78	5.80
2012	NASDAQ	GSIT	Tue, Mar 31, 2015	5.85	5.90	5.80	5.90
2011	NASDAQ	GSIT	Mon, Mar 30, 2015	5.88	5.89	5.83	5.86
2010	NASDAQ	GSIT	Fri, Mar 27, 2015	5.86	5.89	5.83	5.85
2009	NASDAQ	GSIT	Thu, Mar 26, 2015	5.80	5.87	5.80	5.84
2008	NASDAQ	GSIT	Wed, Mar 25, 2015	5.80	5.86	5.76	5.77
2007	NASDAQ	GSIT	Tue, Mar 24, 2015	5.81	5.84	5.80	5.80
2006	NASDAQ	GSIT	Mon, Mar 23, 2015	5.82	5.84	5.78	5.81
2005	NASDAQ	GSIT	Fri, Mar 20, 2015	5.72	5.80	5.72	5.80
2004	NASDAQ	GSIT	Thu, Mar 19, 2015	5.72	5.73	5.68	5.69
2003	NASDAQ	GSIT	Wed, Mar 18, 2015	5.70	5.74	5.64	5.71
2002	NASDAQ	GSIT	Tue, Mar 17, 2015	5.60	5.67	5.51	5.51
2001	NASDAQ	GSIT	Mon, Mar 16, 2015	5.75	5.78	5.59	5.67
2000	NASDAQ	GSIT	Fri, Mar 13, 2015	5.58	5.78	5.57	5.76
1999	NASDAQ	GSIT	Thu, Mar 12, 2015	5.81	5.80	5.62	5.63
1998	NASDAQ	GSIT	Wed, Mar 11, 2015	5.70	5.87	5.75	5.80
1997	NASDAQ	GSIT	Tue, Mar 10, 2015	5.83	5.85	5.74	5.74
1996	NASDAQ	GSIT	Mon, Mar 9, 2015	5.84	5.85	5.81	5.82
1995	NASDAQ	GSIT	Fri, Mar 6, 2015	5.85	5.85	5.58	5.83
1994	NASDAQ	GSIT	Thu, Mar 5, 2015	5.79	5.85	5.79	5.84
1993	NASDAQ	GSIT	Wed, Mar 4, 2015	5.75	5.80	5.70	5.76
1992	NASDAQ	GSIT	Tue, Mar 3, 2015	5.77	5.80	5.75	5.80
1991	NASDAQ	GSIT	Mon, Mar 2, 2015	5.70	5.77	5.68	5.77
1990	NASDAQ	GSIT	Fri, Feb 27, 2015	5.71	5.78	5.66	5.71
1989	NASDAQ	GSIT	Thu, Feb 26, 2015	5.76	5.76	5.70	5.73
1988	NASDAQ	GSIT	Wed, Feb 25, 2015	5.71	5.74	5.71	5.71
1987	NASDAQ	GSIT	Tue, Feb 24, 2015	5.77	5.77	5.70	5.74
1986	NASDAQ	GSIT	Mon, Feb 23, 2015	5.74	5.77	5.72	5.72
1985	NASDAQ	GSIT	Fri, Feb 20, 2015	5.61	5.78	5.61	5.73
1984	NASDAQ	GSIT	Thu, Feb 19, 2015	5.58	5.70	5.60	5.66
1983	NASDAQ	GSIT	Wed, Feb 18, 2015	5.61	5.66	5.58	5.65
1982	NASDAQ	GSIT	Tue, Feb 17, 2015	5.61	5.66	5.59	5.62
1981	NASDAQ	GSIT	Fri, Feb 13, 2015	5.56	5.69	5.45	5.64
1980	NASDAQ	GSIT	Thu, Feb 12, 2015	5.55	5.59	5.49	5.54
1979	NASDAQ	GSIT	Wed, Feb 11, 2015	5.48	5.60	5.42	5.59
1978	NASDAQ	GSIT	Tue, Feb 10, 2015	5.47	5.55	5.37	5.52
1977	NASDAQ	GSIT	Mon, Feb 9, 2015	5.43	5.50	5.37	5.50
1976	NASDAQ	GSIT	Fri, Feb 6, 2015	5.25	5.45	5.22	5.45
1975	NASDAQ	GSIT	Thu, Feb 5, 2015	5.20	5.28	5.15	5.27
1974	NASDAQ	GSIT	Wed, Feb 4, 2015	5.10	5.25	5.14	5.20
1973	NASDAQ	GSIT	Tue, Feb 3, 2015	5.08	5.19	5.08	5.14
1972	NASDAQ	GSIT	Mon, Feb 2, 2015	5.00	5.15	5.00	5.13
1971	NASDAQ	GSIT	Fri, Jan 30, 2015	5.18	5.23	5.01	5.05
1970	NASDAQ	GSIT	Thu, Jan 29, 2015	5.23	5.24	5.17	5.18
1969	NASDAQ	GSIT	Wed, Jan 28, 2015	5.18	5.25	5.10	5.24
1968	NASDAQ	GSIT	Tue, Jan 27, 2015	5.19	5.25	5.17	5.23
1967	NASDAQ	GSIT	Mon, Jan 26, 2015	5.24	5.26	5.19	5.21
1966	NASDAQ	GSIT	Fri, Jan 23, 2015	5.23	5.28	5.21	5.25
1965	NASDAQ	GSIT	Thu, Jan 22, 2015	5.27	5.32	5.20	5.29
1964	NASDAQ	GSIT	Wed, Jan 21, 2015	5.19	5.28	5.16	5.25
1963	NASDAQ	GSIT	Tue, Jan 20, 2015	5.21	5.35	5.19	5.19
1962	NASDAQ	GSIT	Fri, Jan 16, 2015	5.12	5.28	5.08	5.26
1961	NASDAQ	GSIT	Thu, Jan 15, 2015	5.16	5.22	5.02	5.11
1960	NASDAQ	GSIT	Wed, Jan 14, 2015	5.10	5.26	5.03	5.14
1959	NASDAQ	GSIT	Tue, Jan 13, 2015	5.04	5.21	5.04	5.11
1958	NASDAQ	GSIT	Mon, Jan 12, 2015	5.05	5.09	4.98	5.00
1957	NASDAQ	GSIT	Fri, Jan 9, 2015	5.00	5.10	4.97	5.03
1956	NASDAQ	GSIT	Thu, Jan 8, 2015	4.99	5.08	4.98	5.01
1955	NASDAQ	GSIT	Wed, Jan 7, 2015	4.99	4.99	4.87	4.96
1954	NASDAQ	GSIT	Tue, Jan 6, 2015	4.98	5.03	4.90	4.99
1953	NASDAQ	GSIT	Mon, Jan 5, 2015	5.00	5.09	4.95	4.95
1952	NASDAQ	GSIT	Fri, Jan 2, 2015	4.99	5.00	4.99	5.00
1951	NASDAQ	GSIT	Wed, Dec 31, 2014	4.98	5.11	4.95	4.99
1950	NASDAQ	GSIT	Tue, Dec 30, 2014	5.07	5.06	4.94	5.02
1949	NASDAQ	GSIT	Mon, Dec 29, 2014	4.91	5.07	4.84	5.07
1948	NASDAQ	GSIT	Fri, Dec 26, 2014	4.82	4.91	4.81	4.86
1947	NASDAQ	GSIT	Wed, Dec 24, 2014	4.77	4.83	4.77	4.83
1946	NASDAQ	GSIT	Tue, Dec 23, 2014	4.91	4.91	4.70	4.78
1945	NASDAQ	GSIT	Mon, Dec 22, 2014	4.66	4.75	4.66	4.69
1944	NASDAQ	GSIT	Fri, Dec 19, 2014	4.67	4.69	4.52	4.69
1943	NASDAQ	GSIT	Thu, Dec 18, 2014	4.75	4.79	4.64	4.71
1942	NASDAQ	GSIT	Wed, Dec 17, 2014	4.76	4.88	4.75	4.75
1941	NASDAQ	GSIT	Tue, Dec 16, 2014	4.91	4.94	4.76	4.83
1940	NASDAQ	GSIT	Mon, Dec 15, 2014	4.90	5.08	4.88	4.91
1939	NASDAQ	GSIT	Fri, Dec 12, 2014	5.05	5.09	4.85	5.02
1938	NASDAQ	GSIT	Thu, Dec 11, 2014	5.08	5.10	5.00	5.03
1937	NASDAQ	GSIT	Wed, Dec 10, 2014	5.09	5.18	4.91	5.01
1936	NASDAQ	GSIT	Tue, Dec 9, 2014	5.18	5.21	4.95	5.08
1935	NASDAQ	GSIT	Mon, Dec 8, 2014	5.00	5.30	4.97	5.19
1934	NASDAQ	GSIT	Fri, Dec 5, 2014	5.06	5.09	4.91	5.02
1933	NASDAQ	GSIT	Thu, Dec 4, 2014	5.05	5.10	4.93	4.94
1932	NASDAQ	GSIT	Wed, Dec 3, 2014	5.06	5.08	4.87	5.08
1931	NASDAQ	GSIT	Tue, Dec 2, 2014	5.10	5.16	5.09	5.09
1930	NASDAQ	GSIT	Mon, Dec 1, 2014	5.20	5.21	5.07	5.12
1929	NASDAQ	GSIT	Fri, Nov 28, 2014	4.97	5.22	4.86	5.21
1928	NASDAQ	GSIT	Wed, Nov 26, 2014	4.90	5.00	4.78	4.96
1927	NASDAQ	GSIT	Tue, Nov 25, 2014	4.83	4.89	4.76	4.87
1926	NASDAQ	GSIT	Mon, Nov 24, 2014	5.18	5.18	4.83	4.85
1925	NASDAQ	GSIT	Fri, Nov 21, 2014	5.25	5.25	5.11	5.12
1924	NASDAQ	GSIT	Thu, Nov 20, 2014	5.29	5.30	5.20	5.25
1923	NASDAQ	GSIT	Wed, Nov 19, 2014	5.15	5.30	5.15	5.29
1922	NASDAQ	GSIT	Tue, Nov 18, 2014	5.32	5.45	5.15	5.22
1921	NASDAQ	GSIT	Mon, Nov 17, 2014	5.26	5.44	5.13	5.36
1920	NASDAQ	GSIT	Fri, Nov 14, 2014	5.16	5.16	5.01	5.12
1919	NASDAQ	GSIT	Wed, Nov 12, 2014	4.88	4.97	4.85	4.96
1918	NASDAQ	GSIT	Tue, Nov 11, 2014	4.71	4.91	4.71	4.86
1917	NASDAQ	GSIT	Mon, Nov 10, 2014	4.91	4.91	4.79	4.85
1916	NASDAQ	GSIT	Fri, Nov 7, 2014	4.94	4.98	4.78	4.88
1915	NASDAQ	GSIT	Thu, Nov 6, 2014	4.97	4.98	4.94	4.96
1914	NASDAQ	GSIT	Wed, Nov 5, 2014	4.63	4.94	4.63	4.89
1913	NASDAQ	GSIT	Tue, Nov 4, 2014	4.65	5.01	4.62	4.89
1912	NASDAQ	GSIT	Mon, Nov 3, 2014	4.79	4.79	4.60	4.68
1911	NASDAQ	GSIT	Fri, Oct 31, 2014	4.81	4.88	4.72	4.81
1910	NASDAQ	GSIT	Thu, Oct 30, 2014	4.95	4.95	4.82	4.82
1909	NASDAQ	GSIT	Wed, Oct 29, 2014	4.84	5.02	4.84	4.97
1908	NASDAQ	GSIT	Tue, Oct 28, 2014	4.92	5.02	4.87	4.92
1907	NASDAQ	GSIT	Mon, Oct 27, 2014	4.84	4.84	4.80	4.80
1906	NASDAQ	GSIT	Fri, Oct 24, 2014	4.75	4.94	4.72	4.82
1905	NASDAQ	GSIT	Thu, Oct 23, 2014	4.87	4.88	4.75	4.78
1904	NASDAQ	GSIT	Wed, Oct 22, 2014	4.98	4.98	4.83	4.83
1903	NASDAQ	GSIT	Tue, Oct 21, 2014	4.87	5.00	4.75	4.94
1902	NASDAQ	GSIT	Mon, Oct 20, 2014	4.77	4.88	4.77	4.88
1901	NASDAQ	GSIT	Fri, Oct 17, 2014	4.75	4.95	4.75	4.82
1900	NASDAQ	GSIT	Thu, Oct 16, 2014	4.90	4.91	4.72	4.74
1899	NASDAQ	GSIT	Wed, Oct 15, 2014	5.00	5.08	4.90	4.93
1898	NASDAQ	GSIT	Tue, Oct 14, 2014	5.02	5.08	4.99	5.00
1897	NASDAQ	GSIT	Mon, Oct 13, 2014	5.08	5.11	5.00	5.02
1896	NASDAQ	GSIT	Fri, Oct 10, 2014	5.10	5.12	5.07	5.11
1895	NASDAQ	GSIT	Thu, Oct 9, 2014	5.12	5.15	5.10	5.11
1894	NASDAQ	GSIT	Wed, Oct 8, 2014	5.26	5.26	5.15	5.15
1893	NASDAQ	GSIT	Tue, Oct 7, 2014	5.31	5.31	5.25	5.26
1892	NASDAQ	GSIT	Mon, Oct 6, 2014	5.25	5.29	5.25	5.25
1891	NASDAQ	GSIT	Fri, Oct 3, 2014	5.31	5.32	5.25	5.26
1890	NASDAQ	GSIT	Thu, Oct 2, 2014	5.30	5.40	5.26	5.29
1889	NASDAQ	GSIT	Wed, Oct 1, 2014	5.50	5.50	5.25	5.28
1888	NASDAQ	GSIT	Tue, Sep 30, 2014	5.35	5.43	5.35	5.41
1887	NASDAQ	GSIT	Mon, Sep 29, 2014	5.30	5.36	5.30	5.32
1886	NASDAQ	GSIT	Fri, Sep 26, 2014	5.45	5.45	5.30	5.32
1885	NASDAQ	GSIT	Thu, Sep 25, 2014	5.37	5.47	5.37	5.47
1884	NASDAQ	GSIT	Wed, Sep 24, 2014	5.39	5.42	5.38	5.42
1883	NASDAQ	GSIT	Tue, Sep 23, 2014	5.37	5.42	5.37	5.42
1882	NASDAQ	GSIT	Mon, Sep 22, 2014	5.41	5.42	5.39	5.42
1881	NASDAQ	GSIT	Fri, Sep 19, 2014	5.32	5.45	5.32	5.45
1880	NASDAQ	GSIT	Thu, Sep 18, 2014	5.34	5.44	5.33	5.33
1879	NASDAQ	GSIT	Wed, Sep 17, 2014	5.39	5.45	5.33	5.33
1878	NASDAQ	GSIT	Tue, Sep 16, 2014	5.35	5.41	5.35	5.41
1877	NASDAQ	GSIT	Mon, Sep 15, 2014	5.47	5.47	5.36	5.36
1876	NASDAQ	GSIT	Fri, Sep 12, 2014	5.40	5.45	5.33	5.44
1875	NASDAQ	GSIT	Thu, Sep 11, 2014	5.41	5.46	5.35	5.40
1874	NASDAQ	GSIT	Wed, Sep 10, 2014	5.42	5.49	5.37	5.44
1873	NASDAQ	GSIT	Tue, Sep 9, 2014	5.44	5.44	5.37	5.40
1872	NASDAQ	GSIT	Mon, Sep 8, 2014	5.48	5.53	5.35	5.44
1871	NASDAQ	GSIT	Fri, Sep 5, 2014	5.55	5.55	5.42	5.46
1870	NASDAQ	GSIT	Thu, Sep 4, 2014	5.46	5.62	5.45	5.54
1869	NASDAQ	GSIT	Wed, Sep 3, 2014	5.64	5.69	5.46	5.49
1868	NASDAQ	GSIT	Tue, Sep 2, 2014	5.68	5.73	5.62	5.64
1867	NASDAQ	GSIT	Fri, Aug 29, 2014	5.67	5.73	5.65	5.66
1866	NASDAQ	GSIT	Thu, Aug 28, 2014	5.61	5.78	5.61	5.66
1865	NASDAQ	GSIT	Wed, Aug 27, 2014	5.70	5.70	5.59	5.66
1864	NASDAQ	GSIT	Tue, Aug 26, 2014	5.54	5.68	5.51	5.65
1863	NASDAQ	GSIT	Mon, Aug 25, 2014	5.55	5.73	5.50	5.59
1862	NASDAQ	GSIT	Fri, Aug 22, 2014	5.49	5.50	5.45	5.47
1861	NASDAQ	GSIT	Thu, Aug 21, 2014	5.40	5.47	5.39	5.47
1860	NASDAQ	GSIT	Wed, Aug 20, 2014	5.37	5.40	5.30	5.38
1859	NASDAQ	GSIT	Tue, Aug 19, 2014	6.19	6.20	5.23	5.41
1858	NASDAQ	GSIT	Mon, Aug 18, 2014	4.97	5.00	4.91	4.94
1857	NASDAQ	GSIT	Fri, Aug 15, 2014	5.06	5.06	4.96	4.97
1856	NASDAQ	GSIT	Thu, Aug 14, 2014	5.09	5.11	5.00	5.03
1855	NASDAQ	GSIT	Wed, Aug 13, 2014	5.17	5.17	5.05	5.10
1854	NASDAQ	GSIT	Tue, Aug 12, 2014	5.20	5.28	5.10	5.16
1853	NASDAQ	GSIT	Mon, Aug 11, 2014	5.59	5.59	5.23	5.23
1852	NASDAQ	GSIT	Fri, Aug 8, 2014	5.62	5.64	5.52	5.54
1851	NASDAQ	GSIT	Thu, Aug 7, 2014	6.32	6.32	5.56	5.60
1850	NASDAQ	GSIT	Wed, Aug 6, 2014	6.39	6.42	6.34	6.39
1849	NASDAQ	GSIT	Tue, Aug 5, 2014	6.39	6.43	6.39	6.40
1848	NASDAQ	GSIT	Mon, Aug 4, 2014	6.43	6.45	6.40	6.42
1847	NASDAQ	GSIT	Fri, Aug 1, 2014	6.37	6.47	6.33	6.42
1846	NASDAQ	GSIT	Thu, Jul 31, 2014	6.43	6.44	6.30	6.40
1845	NASDAQ	GSIT	Wed, Jul 30, 2014	6.49	6.49	6.43	6.47
1844	NASDAQ	GSIT	Tue, Jul 29, 2014	6.45	6.49	6.44	6.46
1843	NASDAQ	GSIT	Mon, Jul 28, 2014	6.43	6.48	6.43	6.48
1842	NASDAQ	GSIT	Fri, Jul 25, 2014	6.43	6.45	6.43	6.45
1841	NASDAQ	GSIT	Thu, Jul 24, 2014	6.45	6.47	6.43	6.47
1840	NASDAQ	GSIT	Wed, Jul 23, 2014	6.49	6.49	6.45	6.45
1839	NASDAQ	GSIT	Tue, Jul 22, 2014	6.49	6.49	6.48	6.49
1838	NASDAQ	GSIT	Mon, Jul 21, 2014	6.48	6.49	6.46	6.49
1837	NASDAQ	GSIT	Fri, Jul 18, 2014	6.51	6.51	6.48	6.51
1836	NASDAQ	GSIT	Thu, Jul 17, 2014	6.49	6.52	6.48	6.48
1835	NASDAQ	GSIT	Wed, Jul 16, 2014	6.52	6.55	6.48	6.50
1834	NASDAQ	GSIT	Tue, Jul 15, 2014	6.57	6.59	6.48	6.52
1833	NASDAQ	GSIT	Mon, Jul 14, 2014	6.59	6.60	6.50	6.59
1832	NASDAQ	GSIT	Fri, Jul 11, 2014	6.62	6.62	6.50	6.53
1831	NASDAQ	GSIT	Thu, Jul 10, 2014	6.40	6.55	6.40	6.50
1830	NASDAQ	GSIT	Wed, Jul 9, 2014	6.40	6.57	6.33	6.56
1829	NASDAQ	GSIT	Tue, Jul 8, 2014	5.82	5.88	5.69	5.80
1828	NASDAQ	GSIT	Mon, Jul 7, 2014	6.01	6.01	5.82	5.88
1827	NASDAQ	GSIT	Thu, Jul 3, 2014	6.10	6.10	6.00	6.02
1826	NASDAQ	GSIT	Wed, Jul 2, 2014	6.15	6.15	6.02	6.05
1825	NASDAQ	GSIT	Tue, Jul 1, 2014	6.01	6.22	5.92	6.14
1824	NASDAQ	GSIT	Mon, Jun 30, 2014	5.69	5.99	5.60	5.96
1823	NASDAQ	GSIT	Fri, Jun 27, 2014	5.47	5.89	5.47	5.65
1822	NASDAQ	GSIT	Thu, Jun 26, 2014	5.52	5.62	5.46	5.53
1821	NASDAQ	GSIT	Wed, Jun 25, 2014	5.46	5.57	5.45	5.52
1820	NASDAQ	GSIT	Tue, Jun 24, 2014	5.50	5.55	5.47	5.50
1819	NASDAQ	GSIT	Mon, Jun 23, 2014	5.43	5.51	5.42	5.50
1818	NASDAQ	GSIT	Fri, Jun 20, 2014	5.47	5.49	5.36	5.42
1817	NASDAQ	GSIT	Thu, Jun 19, 2014	5.45	5.49	5.37	5.44
1816	NASDAQ	GSIT	Wed, Jun 18, 2014	5.54	5.66	5.41	5.41
1815	NASDAQ	GSIT	Tue, Jun 17, 2014	5.48	5.59	5.45	5.56
1814	NASDAQ	GSIT	Mon, Jun 16, 2014	5.51	5.55	5.47	5.47
1813	NASDAQ	GSIT	Fri, Jun 13, 2014	5.59	5.61	5.50	5.52
1812	NASDAQ	GSIT	Thu, Jun 12, 2014	5.55	5.62	5.53	5.55
1811	NASDAQ	GSIT	Wed, Jun 11, 2014	5.60	5.65	5.54	5.56
1810	NASDAQ	GSIT	Tue, Jun 10, 2014	5.63	5.74	5.59	5.61
1809	NASDAQ	GSIT	Mon, Jun 9, 2014	5.62	5.76	5.59	5.67
1808	NASDAQ	GSIT	Fri, Jun 6, 2014	5.67	5.68	5.54	5.64
1807	NASDAQ	GSIT	Thu, Jun 5, 2014	5.55	5.73	5.47	5.62
1806	NASDAQ	GSIT	Wed, Jun 4, 2014	5.49	5.57	5.45	5.56
1805	NASDAQ	GSIT	Tue, Jun 3, 2014	5.52	5.58	5.52	5.54
1804	NASDAQ	GSIT	Mon, Jun 2, 2014	5.67	5.67	5.51	5.55
1803	NASDAQ	GSIT	Fri, May 30, 2014	5.75	5.75	5.51	5.63
1802	NASDAQ	GSIT	Thu, May 29, 2014	5.79	5.85	5.70	5.72
1801	NASDAQ	GSIT	Wed, May 28, 2014	5.95	5.95	5.75	5.75
1800	NASDAQ	GSIT	Tue, May 27, 2014	5.87	5.94	5.78	5.94
1799	NASDAQ	GSIT	Fri, May 23, 2014	5.63	5.85	5.58	5.81
1798	NASDAQ	GSIT	Thu, May 22, 2014	5.61	5.68	5.61	5.61
1797	NASDAQ	GSIT	Wed, May 21, 2014	5.55	5.58	5.43	5.57
1796	NASDAQ	GSIT	Tue, May 20, 2014	5.58	5.70	5.49	5.51
1795	NASDAQ	GSIT	Mon, May 19, 2014	5.50	5.67	5.49	5.62
1794	NASDAQ	GSIT	Fri, May 16, 2014	5.42	5.54	5.39	5.54
1793	NASDAQ	GSIT	Thu, May 15, 2014	5.50	5.57	5.44	5.44
1792	NASDAQ	GSIT	Wed, May 14, 2014	5.61	5.62	5.52	5.55
1791	NASDAQ	GSIT	Tue, May 13, 2014	5.83	5.85	5.60	5.63
1790	NASDAQ	GSIT	Mon, May 12, 2014	5.57	5.90	5.57	5.87
1789	NASDAQ	GSIT	Fri, May 9, 2014	5.50	5.56	5.50	5.56
1788	NASDAQ	GSIT	Thu, May 8, 2014	5.54	5.69	5.48	5.50
1787	NASDAQ	GSIT	Wed, May 7, 2014	5.50	5.56	5.46	5.52
1786	NASDAQ	GSIT	Tue, May 6, 2014	5.71	5.71	5.43	5.47
1785	NASDAQ	GSIT	Mon, May 5, 2014	5.95	6.05	5.75	5.75
1784	NASDAQ	GSIT	Fri, May 2, 2014	6.05	6.50	5.95	5.98
1783	NASDAQ	GSIT	Thu, May 1, 2014	6.31	6.31	6.08	6.16
1782	NASDAQ	GSIT	Wed, Apr 30, 2014	6.19	6.45	6.07	6.37
1781	NASDAQ	GSIT	Tue, Apr 29, 2014	6.46	6.46	6.17	6.19
1780	NASDAQ	GSIT	Mon, Apr 28, 2014	6.52	6.64	6.35	6.40
1779	NASDAQ	GSIT	Fri, Apr 25, 2014	6.71	6.76	6.46	6.52
1778	NASDAQ	GSIT	Thu, Apr 24, 2014	6.89	6.89	6.72	6.74
1777	NASDAQ	GSIT	Wed, Apr 23, 2014	7.08	7.10	6.89	6.89
1776	NASDAQ	GSIT	Tue, Apr 22, 2014	6.91	7.15	6.91	7.14
1775	NASDAQ	GSIT	Mon, Apr 21, 2014	6.94	7.05	6.93	7.02
1774	NASDAQ	GSIT	Thu, Apr 17, 2014	6.65	6.96	6.65	6.93
1773	NASDAQ	GSIT	Wed, Apr 16, 2014	6.74	6.74	6.57	6.70
1772	NASDAQ	GSIT	Tue, Apr 15, 2014	6.81	6.88	6.53	6.69
1771	NASDAQ	GSIT	Mon, Apr 14, 2014	6.82	6.87	6.73	6.81
1770	NASDAQ	GSIT	Fri, Apr 11, 2014	6.49	6.81	6.45	6.73
1769	NASDAQ	GSIT	Thu, Apr 10, 2014	6.81	6.82	6.52	6.56
1768	NASDAQ	GSIT	Wed, Apr 9, 2014	6.74	6.87	6.66	6.84
1767	NASDAQ	GSIT	Tue, Apr 8, 2014	6.68	6.80	6.68	6.70
1766	NASDAQ	GSIT	Mon, Apr 7, 2014	6.65	6.74	6.55	6.57
1765	NASDAQ	GSIT	Fri, Apr 4, 2014	7.05	7.08	6.65	6.66
1764	NASDAQ	GSIT	Thu, Apr 3, 2014	7.04	7.08	6.93	6.98
1763	NASDAQ	GSIT	Wed, Apr 2, 2014	7.08	7.10	7.00	7.07
1762	NASDAQ	GSIT	Tue, Apr 1, 2014	6.90	7.15	6.90	7.09
1761	NASDAQ	GSIT	Mon, Mar 31, 2014	6.82	7.02	6.82	6.91
1760	NASDAQ	GSIT	Fri, Mar 28, 2014	6.80	7.00	6.80	6.82
1759	NASDAQ	GSIT	Thu, Mar 27, 2014	6.73	6.85	6.68	6.82
1758	NASDAQ	GSIT	Wed, Mar 26, 2014	7.06	7.06	6.70	6.70
1757	NASDAQ	GSIT	Tue, Mar 25, 2014	7.04	7.14	6.99	6.99
1756	NASDAQ	GSIT	Mon, Mar 24, 2014	7.05	7.14	6.90	7.02
1755	NASDAQ	GSIT	Fri, Mar 21, 2014	6.97	7.12	6.83	7.02
1754	NASDAQ	GSIT	Thu, Mar 20, 2014	6.94	7.08	6.89	6.92
1753	NASDAQ	GSIT	Wed, Mar 19, 2014	6.99	7.10	6.90	6.97
1752	NASDAQ	GSIT	Tue, Mar 18, 2014	7.03	7.23	6.99	7.02
1751	NASDAQ	GSIT	Mon, Mar 17, 2014	6.99	7.08	6.99	7.00
1750	NASDAQ	GSIT	Fri, Mar 14, 2014	6.80	7.01	6.80	6.98
1749	NASDAQ	GSIT	Thu, Mar 13, 2014	7.00	7.00	6.83	6.85
1748	NASDAQ	GSIT	Wed, Mar 12, 2014	6.98	7.08	6.87	6.96
1747	NASDAQ	GSIT	Tue, Mar 11, 2014	7.11	7.13	6.91	6.99
1746	NASDAQ	GSIT	Mon, Mar 10, 2014	7.10	7.15	7.09	7.13
1745	NASDAQ	GSIT	Fri, Mar 7, 2014	7.24	7.24	7.02	7.14
1744	NASDAQ	GSIT	Thu, Mar 6, 2014	7.18	7.24	7.16	7.20
1743	NASDAQ	GSIT	Wed, Mar 5, 2014	7.12	7.25	7.12	7.19
1742	NASDAQ	GSIT	Tue, Mar 4, 2014	6.92	7.18	6.92	7.16
1741	NASDAQ	GSIT	Mon, Mar 3, 2014	6.72	6.88	6.72	6.88
1740	NASDAQ	GSIT	Fri, Feb 28, 2014	6.79	6.88	6.73	6.81
1739	NASDAQ	GSIT	Thu, Feb 27, 2014	6.76	6.81	6.69	6.78
1738	NASDAQ	GSIT	Wed, Feb 26, 2014	6.72	6.83	6.61	6.80
1737	NASDAQ	GSIT	Tue, Feb 25, 2014	6.81	6.81	6.64	6.70
1736	NASDAQ	GSIT	Mon, Feb 24, 2014	6.79	6.85	6.65	6.84
1735	NASDAQ	GSIT	Fri, Feb 21, 2014	6.93	6.93	6.73	6.75
1734	NASDAQ	GSIT	Thu, Feb 20, 2014	6.72	6.90	6.69	6.88
1733	NASDAQ	GSIT	Wed, Feb 19, 2014	6.85	6.98	6.69	6.74
1732	NASDAQ	GSIT	Tue, Feb 18, 2014	6.94	7.00	6.86	6.90
1731	NASDAQ	GSIT	Fri, Feb 14, 2014	6.85	6.90	6.75	6.89
1730	NASDAQ	GSIT	Thu, Feb 13, 2014	6.70	6.85	6.70	6.85
1729	NASDAQ	GSIT	Wed, Feb 12, 2014	6.76	6.78	6.65	6.73
1728	NASDAQ	GSIT	Tue, Feb 11, 2014	6.74	6.80	6.70	6.78
1727	NASDAQ	GSIT	Mon, Feb 10, 2014	6.65	6.73	6.64	6.71
1726	NASDAQ	GSIT	Fri, Feb 7, 2014	6.65	6.72	6.62	6.68
1725	NASDAQ	GSIT	Thu, Feb 6, 2014	6.65	6.85	6.63	6.66
1724	NASDAQ	GSIT	Wed, Feb 5, 2014	6.55	6.69	6.51	6.66
1723	NASDAQ	GSIT	Tue, Feb 4, 2014	6.62	6.73	6.60	6.60
1722	NASDAQ	GSIT	Mon, Feb 3, 2014	6.64	6.73	6.60	6.61
1721	NASDAQ	GSIT	Fri, Jan 31, 2014	6.60	6.80	6.52	6.66
1720	NASDAQ	GSIT	Wed, Jan 29, 2014	6.95	6.95	6.70	6.74
1719	NASDAQ	GSIT	Tue, Jan 28, 2014	6.67	6.85	6.59	6.78
1718	NASDAQ	GSIT	Mon, Jan 27, 2014	6.66	6.89	6.65	6.69
1717	NASDAQ	GSIT	Fri, Jan 24, 2014	6.69	6.77	6.58	6.62
1716	NASDAQ	GSIT	Wed, Jan 22, 2014	6.68	6.80	6.67	6.77
1715	NASDAQ	GSIT	Tue, Jan 21, 2014	6.75	6.85	6.61	6.70
1714	NASDAQ	GSIT	Fri, Jan 17, 2014	6.80	6.87	6.60	6.69
1713	NASDAQ	GSIT	Thu, Jan 16, 2014	6.51	6.85	6.51	6.84
1712	NASDAQ	GSIT	Wed, Jan 15, 2014	6.60	6.63	6.52	6.55
1711	NASDAQ	GSIT	Tue, Jan 14, 2014	6.54	6.64	6.51	6.61
1710	NASDAQ	GSIT	Mon, Jan 13, 2014	6.52	6.68	6.43	6.49
1709	NASDAQ	GSIT	Fri, Jan 10, 2014	6.48	6.59	6.48	6.52
1708	NASDAQ	GSIT	Thu, Jan 9, 2014	6.49	6.50	6.36	6.46
1707	NASDAQ	GSIT	Wed, Jan 8, 2014	6.65	6.73	6.47	6.49
1706	NASDAQ	GSIT	Tue, Jan 7, 2014	6.66	6.71	6.65	6.66
1705	NASDAQ	GSIT	Mon, Jan 6, 2014	6.79	6.83	6.65	6.66
1704	NASDAQ	GSIT	Fri, Jan 3, 2014	6.62	6.82	6.52	6.78
1703	NASDAQ	GSIT	Thu, Jan 2, 2014	6.59	6.65	6.59	6.62
1702	NASDAQ	GSIT	Tue, Dec 31, 2013	6.67	6.67	6.61	6.64
1701	NASDAQ	GSIT	Mon, Dec 30, 2013	6.47	6.67	6.47	6.65
1700	NASDAQ	GSIT	Fri, Dec 27, 2013	6.58	6.66	6.58	6.60
1699	NASDAQ	GSIT	Thu, Dec 26, 2013	6.65	6.65	6.57	6.57
1698	NASDAQ	GSIT	Tue, Dec 24, 2013	6.64	6.68	6.62	6.65
1697	NASDAQ	GSIT	Mon, Dec 23, 2013	6.59	6.66	6.57	6.61
1696	NASDAQ	GSIT	Fri, Dec 20, 2013	6.38	6.64	6.38	6.61
1695	NASDAQ	GSIT	Thu, Dec 19, 2013	6.39	6.45	6.31	6.39
1694	NASDAQ	GSIT	Wed, Dec 18, 2013	6.33	6.45	6.32	6.39
1693	NASDAQ	GSIT	Tue, Dec 17, 2013	6.41	6.42	6.28	6.34
1692	NASDAQ	GSIT	Mon, Dec 16, 2013	6.36	6.51	6.36	6.40
1691	NASDAQ	GSIT	Fri, Dec 13, 2013	6.33	6.42	6.27	6.36
1690	NASDAQ	GSIT	Thu, Dec 12, 2013	6.28	6.37	6.28	6.34
1689	NASDAQ	GSIT	Wed, Dec 11, 2013	6.40	6.43	6.25	6.28
1688	NASDAQ	GSIT	Tue, Dec 10, 2013	6.51	6.51	6.28	6.41
1687	NASDAQ	GSIT	Mon, Dec 9, 2013	6.60	6.67	6.50	6.50
1686	NASDAQ	GSIT	Fri, Dec 6, 2013	6.54	6.67	6.45	6.62
1685	NASDAQ	GSIT	Thu, Dec 5, 2013	6.52	6.59	6.46	6.48
1684	NASDAQ	GSIT	Wed, Dec 4, 2013	6.61	6.63	6.51	6.54
1683	NASDAQ	GSIT	Tue, Dec 3, 2013	6.59	6.72	6.59	6.61
1682	NASDAQ	GSIT	Mon, Dec 2, 2013	6.92	6.96	6.56	6.59
1681	NASDAQ	GSIT	Fri, Nov 29, 2013	6.91	6.98	6.81	6.92
1680	NASDAQ	GSIT	Wed, Nov 27, 2013	6.71	6.97	6.71	6.87
1679	NASDAQ	GSIT	Tue, Nov 26, 2013	6.63	6.79	6.59	6.74
1678	NASDAQ	GSIT	Mon, Nov 25, 2013	6.59	6.67	6.54	6.64
1677	NASDAQ	GSIT	Fri, Nov 22, 2013	6.58	6.65	6.53	6.60
1676	NASDAQ	GSIT	Thu, Nov 21, 2013	6.58	6.65	6.49	6.60
1675	NASDAQ	GSIT	Wed, Nov 20, 2013	6.50	6.59	6.40	6.55
1674	NASDAQ	GSIT	Tue, Nov 19, 2013	6.49	6.61	6.40	6.53
1673	NASDAQ	GSIT	Mon, Nov 18, 2013	6.52	6.58	6.40	6.47
1672	NASDAQ	GSIT	Fri, Nov 15, 2013	6.49	6.62	6.38	6.48
1671	NASDAQ	GSIT	Thu, Nov 14, 2013	6.59	6.61	6.48	6.50
1670	NASDAQ	GSIT	Wed, Nov 13, 2013	6.46	6.61	6.41	6.61
1669	NASDAQ	GSIT	Tue, Nov 12, 2013	6.44	6.60	6.40	6.51
1668	NASDAQ	GSIT	Mon, Nov 11, 2013	6.42	6.54	6.40	6.48
1667	NASDAQ	GSIT	Fri, Nov 8, 2013	6.49	6.56	6.45	6.47
1666	NASDAQ	GSIT	Thu, Nov 7, 2013	6.59	6.60	6.50	6.50
1665	NASDAQ	GSIT	Wed, Nov 6, 2013	6.69	6.73	6.53	6.58
1664	NASDAQ	GSIT	Tue, Nov 5, 2013	6.62	6.72	6.49	6.66
1663	NASDAQ	GSIT	Mon, Nov 4, 2013	6.56	6.69	6.54	6.63
1662	NASDAQ	GSIT	Fri, Nov 1, 2013	6.90	6.90	6.51	6.56
1661	NASDAQ	GSIT	Thu, Oct 31, 2013	7.00	7.16	6.98	7.02
1660	NASDAQ	GSIT	Wed, Oct 30, 2013	7.12	7.12	6.92	6.97
1659	NASDAQ	GSIT	Tue, Oct 29, 2013	7.00	7.15	6.90	7.14
1658	NASDAQ	GSIT	Mon, Oct 28, 2013	7.01	7.03	6.92	6.96
1657	NASDAQ	GSIT	Fri, Oct 25, 2013	6.97	7.02	6.92	7.01
1656	NASDAQ	GSIT	Thu, Oct 24, 2013	6.93	7.04	6.90	6.94
1655	NASDAQ	GSIT	Wed, Oct 23, 2013	7.40	7.40	6.90	6.93
1654	NASDAQ	GSIT	Tue, Oct 22, 2013	7.20	7.21	7.05	7.17
1653	NASDAQ	GSIT	Mon, Oct 21, 2013	7.30	7.31	7.18	7.20
1652	NASDAQ	GSIT	Fri, Oct 18, 2013	7.33	7.33	7.12	7.31
1651	NASDAQ	GSIT	Thu, Oct 17, 2013	7.22	7.30	7.22	7.26
1650	NASDAQ	GSIT	Wed, Oct 16, 2013	7.26	7.35	7.23	7.25
1649	NASDAQ	GSIT	Tue, Oct 15, 2013	7.35	7.38	7.21	7.21
1648	NASDAQ	GSIT	Mon, Oct 14, 2013	7.28	7.40	7.26	7.39
1647	NASDAQ	GSIT	Fri, Oct 11, 2013	7.09	7.30	7.08	7.30
1646	NASDAQ	GSIT	Thu, Oct 10, 2013	7.10	7.20	6.99	7.13
1645	NASDAQ	GSIT	Wed, Oct 9, 2013	6.91	7.18	6.83	7.01
1644	NASDAQ	GSIT	Tue, Oct 8, 2013	7.05	7.05	6.82	6.89
1643	NASDAQ	GSIT	Mon, Oct 7, 2013	7.02	7.09	7.02	7.05
1642	NASDAQ	GSIT	Fri, Oct 4, 2013	7.12	7.20	7.07	7.10
1641	NASDAQ	GSIT	Thu, Oct 3, 2013	7.15	7.18	7.10	7.15
1640	NASDAQ	GSIT	Wed, Oct 2, 2013	7.08	7.18	7.08	7.15
1639	NASDAQ	GSIT	Tue, Oct 1, 2013	7.01	7.16	6.98	7.13
1638	NASDAQ	GSIT	Mon, Sep 30, 2013	7.03	7.07	6.97	7.03
1637	NASDAQ	GSIT	Fri, Sep 27, 2013	7.08	7.12	7.05	7.09
1636	NASDAQ	GSIT	Thu, Sep 26, 2013	7.09	7.12	6.83	7.11
1635	NASDAQ	GSIT	Wed, Sep 25, 2013	7.05	7.24	7.05	7.10
1634	NASDAQ	GSIT	Tue, Sep 24, 2013	7.00	7.11	6.86	7.06
1633	NASDAQ	GSIT	Mon, Sep 23, 2013	6.95	7.06	6.90	6.98
1632	NASDAQ	GSIT	Fri, Sep 20, 2013	6.77	7.02	6.75	6.98
1631	NASDAQ	GSIT	Thu, Sep 19, 2013	7.04	7.07	6.71	6.77
1630	NASDAQ	GSIT	Wed, Sep 18, 2013	7.01	7.05	6.95	7.04
1629	NASDAQ	GSIT	Tue, Sep 17, 2013	6.99	7.04	6.95	7.03
1628	NASDAQ	GSIT	Mon, Sep 16, 2013	6.98	7.04	6.94	6.99
1627	NASDAQ	GSIT	Fri, Sep 13, 2013	6.75	7.01	6.60	6.93
1626	NASDAQ	GSIT	Thu, Sep 12, 2013	6.70	6.99	6.65	6.72
1625	NASDAQ	GSIT	Wed, Sep 11, 2013	7.02	7.13	6.90	6.92
1624	NASDAQ	GSIT	Tue, Sep 10, 2013	6.82	7.15	6.69	7.04
1623	NASDAQ	GSIT	Mon, Sep 9, 2013	6.83	6.83	6.75	6.83
1622	NASDAQ	GSIT	Fri, Sep 6, 2013	6.69	6.89	6.61	6.84
1621	NASDAQ	GSIT	Thu, Sep 5, 2013	6.66	6.78	6.64	6.69
1620	NASDAQ	GSIT	Wed, Sep 4, 2013	6.58	6.80	6.58	6.67
1619	NASDAQ	GSIT	Tue, Sep 3, 2013	6.64	6.70	6.58	6.59
1618	NASDAQ	GSIT	Fri, Aug 30, 2013	6.63	6.68	6.61	6.62
1617	NASDAQ	GSIT	Thu, Aug 29, 2013	6.66	6.67	6.61	6.65
1616	NASDAQ	GSIT	Wed, Aug 28, 2013	6.61	6.67	6.61	6.67
1615	NASDAQ	GSIT	Tue, Aug 27, 2013	6.70	6.70	6.61	6.63
1614	NASDAQ	GSIT	Mon, Aug 26, 2013	6.81	6.81	6.73	6.75
1613	NASDAQ	GSIT	Fri, Aug 23, 2013	6.86	6.87	6.76	6.82
1612	NASDAQ	GSIT	Thu, Aug 22, 2013	6.95	6.95	6.64	6.87
1611	NASDAQ	GSIT	Wed, Aug 21, 2013	6.62	6.95	6.60	6.95
1610	NASDAQ	GSIT	Tue, Aug 20, 2013	6.57	6.72	6.57	6.66
1609	NASDAQ	GSIT	Mon, Aug 19, 2013	6.57	6.63	6.57	6.61
1608	NASDAQ	GSIT	Fri, Aug 16, 2013	6.58	6.64	6.54	6.63
1607	NASDAQ	GSIT	Thu, Aug 15, 2013	6.55	6.75	6.55	6.62
1606	NASDAQ	GSIT	Wed, Aug 14, 2013	6.71	6.71	6.55	6.67
1605	NASDAQ	GSIT	Tue, Aug 13, 2013	6.80	6.80	6.72	6.73
1604	NASDAQ	GSIT	Mon, Aug 12, 2013	6.62	6.82	6.61	6.81
1603	NASDAQ	GSIT	Fri, Aug 9, 2013	6.63	6.73	6.63	6.67
1602	NASDAQ	GSIT	Thu, Aug 8, 2013	6.70	6.70	6.63	6.68
1601	NASDAQ	GSIT	Wed, Aug 7, 2013	6.64	6.78	6.64	6.69
1600	NASDAQ	GSIT	Tue, Aug 6, 2013	6.77	6.86	6.68	6.68
1599	NASDAQ	GSIT	Mon, Aug 5, 2013	6.67	6.82	6.67	6.81
1598	NASDAQ	GSIT	Fri, Aug 2, 2013	6.88	6.91	6.72	6.77
1597	NASDAQ	GSIT	Thu, Aug 1, 2013	6.97	6.97	6.85	6.88
1596	NASDAQ	GSIT	Wed, Jul 31, 2013	6.89	6.98	6.86	6.95
1595	NASDAQ	GSIT	Tue, Jul 30, 2013	6.89	6.89	6.84	6.89
1594	NASDAQ	GSIT	Mon, Jul 29, 2013	6.95	7.00	6.85	6.86
1593	NASDAQ	GSIT	Fri, Jul 26, 2013	6.75	7.06	6.75	6.95
1592	NASDAQ	GSIT	Thu, Jul 25, 2013	6.56	6.81	6.56	6.63
1591	NASDAQ	GSIT	Wed, Jul 24, 2013	6.63	6.74	6.39	6.59
1590	NASDAQ	GSIT	Tue, Jul 23, 2013	6.62	6.69	6.58	6.58
1589	NASDAQ	GSIT	Mon, Jul 22, 2013	6.59	6.66	6.53	6.58
1588	NASDAQ	GSIT	Fri, Jul 19, 2013	6.58	6.73	6.55	6.64
1587	NASDAQ	GSIT	Thu, Jul 18, 2013	6.61	6.82	6.57	6.59
1586	NASDAQ	GSIT	Wed, Jul 17, 2013	6.58	6.62	6.39	6.59
1585	NASDAQ	GSIT	Tue, Jul 16, 2013	6.63	6.70	6.51	6.52
1584	NASDAQ	GSIT	Mon, Jul 15, 2013	6.60	6.65	6.56	6.64
1583	NASDAQ	GSIT	Fri, Jul 12, 2013	6.56	6.62	6.50	6.55
1582	NASDAQ	GSIT	Thu, Jul 11, 2013	6.50	6.65	6.50	6.59
1581	NASDAQ	GSIT	Wed, Jul 10, 2013	6.16	6.61	6.16	6.47
1580	NASDAQ	GSIT	Tue, Jul 9, 2013	6.18	6.18	6.04	6.12
1579	NASDAQ	GSIT	Mon, Jul 8, 2013	6.21	6.30	6.14	6.18
1578	NASDAQ	GSIT	Fri, Jul 5, 2013	6.19	6.24	5.95	6.22
1577	NASDAQ	GSIT	Wed, Jul 3, 2013	6.06	6.10	6.00	6.09
1576	NASDAQ	GSIT	Tue, Jul 2, 2013	6.21	6.23	6.07	6.09
1575	NASDAQ	GSIT	Mon, Jul 1, 2013	6.32	6.41	6.14	6.23
1574	NASDAQ	GSIT	Fri, Jun 28, 2013	6.08	6.39	6.04	6.32
1573	NASDAQ	GSIT	Thu, Jun 27, 2013	6.06	6.18	6.05	6.06
1572	NASDAQ	GSIT	Wed, Jun 26, 2013	6.20	6.20	6.00	6.00
1571	NASDAQ	GSIT	Tue, Jun 25, 2013	6.20	6.24	6.12	6.17
1570	NASDAQ	GSIT	Mon, Jun 24, 2013	6.25	6.25	6.18	6.19
1569	NASDAQ	GSIT	Fri, Jun 21, 2013	6.30	6.32	6.20	6.32
1568	NASDAQ	GSIT	Thu, Jun 20, 2013	6.28	6.40	6.20	6.27
1567	NASDAQ	GSIT	Wed, Jun 19, 2013	6.48	6.48	6.36	6.36
1566	NASDAQ	GSIT	Tue, Jun 18, 2013	6.36	6.47	6.36	6.46
1565	NASDAQ	GSIT	Mon, Jun 17, 2013	6.42	6.42	6.28	6.34
1564	NASDAQ	GSIT	Fri, Jun 14, 2013	6.55	6.60	6.32	6.38
1563	NASDAQ	GSIT	Thu, Jun 13, 2013	6.40	6.60	6.26	6.60
1562	NASDAQ	GSIT	Wed, Jun 12, 2013	6.72	6.72	6.39	6.44
1561	NASDAQ	GSIT	Tue, Jun 11, 2013	6.74	6.80	6.47	6.66
1560	NASDAQ	GSIT	Mon, Jun 10, 2013	6.55	6.75	6.50	6.74
1559	NASDAQ	GSIT	Fri, Jun 7, 2013	5.76	6.05	5.70	6.00
1558	NASDAQ	GSIT	Thu, Jun 6, 2013	5.63	5.74	5.62	5.72
1557	NASDAQ	GSIT	Wed, Jun 5, 2013	5.60	5.65	5.57	5.61
1556	NASDAQ	GSIT	Tue, Jun 4, 2013	5.63	5.65	5.55	5.57
1555	NASDAQ	GSIT	Mon, Jun 3, 2013	5.61	5.68	5.58	5.64
1554	NASDAQ	GSIT	Fri, May 31, 2013	5.59	5.64	5.57	5.60
1553	NASDAQ	GSIT	Thu, May 30, 2013	5.57	5.60	5.57	5.60
1552	NASDAQ	GSIT	Wed, May 29, 2013	5.57	5.65	5.56	5.63
1551	NASDAQ	GSIT	Tue, May 28, 2013	5.67	5.69	5.53	5.62
1550	NASDAQ	GSIT	Fri, May 24, 2013	5.57	5.67	5.56	5.63
1549	NASDAQ	GSIT	Thu, May 23, 2013	5.58	5.70	5.56	5.59
1548	NASDAQ	GSIT	Wed, May 22, 2013	5.56	5.68	5.56	5.62
1547	NASDAQ	GSIT	Tue, May 21, 2013	5.61	5.65	5.55	5.58
1546	NASDAQ	GSIT	Mon, May 20, 2013	5.65	5.65	5.55	5.63
1545	NASDAQ	GSIT	Fri, May 17, 2013	5.70	5.73	5.60	5.65
1544	NASDAQ	GSIT	Thu, May 16, 2013	5.63	5.74	5.56	5.67
1543	NASDAQ	GSIT	Wed, May 15, 2013	5.70	5.72	5.55	5.63
1542	NASDAQ	GSIT	Tue, May 14, 2013	5.61	5.67	5.55	5.67
1541	NASDAQ	GSIT	Mon, May 13, 2013	5.75	5.80	5.55	5.62
1540	NASDAQ	GSIT	Fri, May 10, 2013	5.81	5.83	5.75	5.82
1539	NASDAQ	GSIT	Thu, May 9, 2013	5.90	5.90	5.70	5.78
1538	NASDAQ	GSIT	Wed, May 8, 2013	5.90	6.00	5.85	5.98
1537	NASDAQ	GSIT	Tue, May 7, 2013	5.65	5.95	5.57	5.94
1536	NASDAQ	GSIT	Mon, May 6, 2013	5.97	5.97	5.67	5.76
1535	NASDAQ	GSIT	Fri, May 3, 2013	6.08	6.08	5.85	5.99
1534	NASDAQ	GSIT	Thu, May 2, 2013	6.00	6.27	6.00	6.21
1533	NASDAQ	GSIT	Wed, May 1, 2013	6.23	6.32	5.95	5.97
1532	NASDAQ	GSIT	Tue, Apr 30, 2013	6.24	6.28	6.23	6.24
1531	NASDAQ	GSIT	Mon, Apr 29, 2013	6.25	6.29	6.21	6.25
1530	NASDAQ	GSIT	Fri, Apr 26, 2013	6.40	6.46	6.26	6.26
1529	NASDAQ	GSIT	Thu, Apr 25, 2013	6.45	6.55	6.41	6.43
1528	NASDAQ	GSIT	Wed, Apr 24, 2013	6.52	6.52	6.44	6.45
1527	NASDAQ	GSIT	Tue, Apr 23, 2013	6.54	6.54	6.46	6.51
1526	NASDAQ	GSIT	Mon, Apr 22, 2013	6.47	6.50	6.31	6.47
1525	NASDAQ	GSIT	Fri, Apr 19, 2013	6.34	6.54	6.32	6.50
1524	NASDAQ	GSIT	Thu, Apr 18, 2013	6.32	6.43	6.28	6.35
1523	NASDAQ	GSIT	Wed, Apr 17, 2013	6.51	6.56	6.34	6.34
1522	NASDAQ	GSIT	Tue, Apr 16, 2013	6.57	6.62	6.51	6.58
1521	NASDAQ	GSIT	Mon, Apr 15, 2013	6.65	6.67	6.50	6.55
1520	NASDAQ	GSIT	Fri, Apr 12, 2013	6.74	6.77	6.65	6.68
1519	NASDAQ	GSIT	Thu, Apr 11, 2013	6.77	6.80	6.66	6.79
1518	NASDAQ	GSIT	Wed, Apr 10, 2013	6.74	6.82	6.74	6.80
1517	NASDAQ	GSIT	Tue, Apr 9, 2013	6.72	6.85	6.60	6.73
1516	NASDAQ	GSIT	Mon, Apr 8, 2013	6.64	6.74	6.64	6.72
1515	NASDAQ	GSIT	Fri, Apr 5, 2013	6.60	6.75	6.60	6.60
1514	NASDAQ	GSIT	Thu, Apr 4, 2013	6.59	6.76	6.59	6.70
1513	NASDAQ	GSIT	Wed, Apr 3, 2013	6.60	6.66	6.60	6.60
1512	NASDAQ	GSIT	Tue, Apr 2, 2013	6.58	6.70	6.58	6.62
1511	NASDAQ	GSIT	Mon, Apr 1, 2013	6.58	6.70	6.52	6.57
1510	NASDAQ	GSIT	Thu, Mar 28, 2013	6.62	6.62	6.57	6.59
1509	NASDAQ	GSIT	Wed, Mar 27, 2013	6.60	6.67	6.60	6.63
1508	NASDAQ	GSIT	Tue, Mar 26, 2013	6.65	6.65	6.60	6.65
1507	NASDAQ	GSIT	Mon, Mar 25, 2013	6.61	6.68	6.60	6.66
1506	NASDAQ	GSIT	Fri, Mar 22, 2013	6.60	6.64	6.59	6.64
1505	NASDAQ	GSIT	Thu, Mar 21, 2013	6.70	6.70	6.60	6.60
1504	NASDAQ	GSIT	Wed, Mar 20, 2013	6.75	6.82	6.73	6.77
1503	NASDAQ	GSIT	Tue, Mar 19, 2013	6.52	6.79	6.50	6.78
1502	NASDAQ	GSIT	Mon, Mar 18, 2013	6.50	6.57	6.50	6.54
1501	NASDAQ	GSIT	Fri, Mar 15, 2013	6.50	6.60	6.50	6.60
1500	NASDAQ	GSIT	Thu, Mar 14, 2013	6.55	6.55	6.50	6.52
1499	NASDAQ	GSIT	Wed, Mar 13, 2013	6.52	6.60	6.50	6.55
1498	NASDAQ	GSIT	Tue, Mar 12, 2013	6.46	6.57	6.43	6.52
1497	NASDAQ	GSIT	Mon, Mar 11, 2013	6.61	6.61	6.50	6.50
1496	NASDAQ	GSIT	Fri, Mar 8, 2013	6.67	6.70	6.52	6.64
1495	NASDAQ	GSIT	Thu, Mar 7, 2013	6.65	6.70	6.60	6.69
1494	NASDAQ	GSIT	Wed, Mar 6, 2013	6.42	6.73	6.41	6.69
1493	NASDAQ	GSIT	Tue, Mar 5, 2013	6.40	6.44	6.35	6.42
1492	NASDAQ	GSIT	Mon, Mar 4, 2013	6.40	6.42	6.36	6.40
1491	NASDAQ	GSIT	Fri, Mar 1, 2013	6.40	6.42	6.33	6.41
1490	NASDAQ	GSIT	Thu, Feb 28, 2013	6.40	6.42	6.38	6.42
1489	NASDAQ	GSIT	Wed, Feb 27, 2013	6.41	6.45	6.33	6.42
1488	NASDAQ	GSIT	Tue, Feb 26, 2013	6.39	6.42	6.38	6.40
1487	NASDAQ	GSIT	Mon, Feb 25, 2013	6.42	6.42	6.31	6.39
1486	NASDAQ	GSIT	Fri, Feb 22, 2013	6.44	6.44	6.38	6.42
1485	NASDAQ	GSIT	Thu, Feb 21, 2013	6.35	6.41	6.35	6.40
1484	NASDAQ	GSIT	Wed, Feb 20, 2013	6.44	6.44	6.35	6.35
1483	NASDAQ	GSIT	Tue, Feb 19, 2013	6.39	6.45	6.39	6.45
1482	NASDAQ	GSIT	Fri, Feb 15, 2013	6.48	6.48	6.35	6.44
1481	NASDAQ	GSIT	Thu, Feb 14, 2013	6.25	6.49	6.14	6.45
1480	NASDAQ	GSIT	Wed, Feb 13, 2013	6.30	6.30	6.14	6.27
1479	NASDAQ	GSIT	Tue, Feb 12, 2013	6.30	6.32	6.22	6.30
1478	NASDAQ	GSIT	Mon, Feb 11, 2013	6.40	6.40	6.22	6.28
1477	NASDAQ	GSIT	Fri, Feb 8, 2013	6.25	6.41	6.24	6.40
1476	NASDAQ	GSIT	Thu, Feb 7, 2013	6.36	6.38	6.24	6.26
1475	NASDAQ	GSIT	Wed, Feb 6, 2013	6.38	6.47	6.31	6.38
1474	NASDAQ	GSIT	Tue, Feb 5, 2013	6.44	6.55	6.38	6.42
1473	NASDAQ	GSIT	Mon, Feb 4, 2013	6.64	6.64	6.38	6.45
1472	NASDAQ	GSIT	Fri, Feb 1, 2013	6.70	6.70	6.60	6.70
1471	NASDAQ	GSIT	Thu, Jan 31, 2013	6.49	6.70	6.45	6.65
1470	NASDAQ	GSIT	Wed, Jan 30, 2013	6.41	6.60	6.41	6.49
1469	NASDAQ	GSIT	Tue, Jan 29, 2013	6.56	6.63	6.40	6.44
1468	NASDAQ	GSIT	Mon, Jan 28, 2013	6.57	6.60	6.49	6.51
1467	NASDAQ	GSIT	Fri, Jan 25, 2013	6.57	6.68	6.45	6.58
1466	NASDAQ	GSIT	Thu, Jan 24, 2013	6.51	6.63	6.46	6.56
1465	NASDAQ	GSIT	Wed, Jan 23, 2013	6.55	6.56	6.40	6.48
1464	NASDAQ	GSIT	Tue, Jan 22, 2013	6.62	6.62	6.47	6.55
1463	NASDAQ	GSIT	Fri, Jan 18, 2013	6.70	6.79	6.62	6.69
1462	NASDAQ	GSIT	Thu, Jan 17, 2013	6.73	6.83	6.70	6.72
1461	NASDAQ	GSIT	Wed, Jan 16, 2013	6.64	6.75	6.61	6.71
1460	NASDAQ	GSIT	Tue, Jan 15, 2013	6.48	6.74	6.41	6.68
1459	NASDAQ	GSIT	Mon, Jan 14, 2013	6.17	6.21	6.02	6.11
1458	NASDAQ	GSIT	Fri, Jan 11, 2013	6.27	6.30	6.17	6.26
1457	NASDAQ	GSIT	Thu, Jan 10, 2013	6.35	6.36	6.19	6.34
1456	NASDAQ	GSIT	Wed, Jan 9, 2013	6.49	6.60	6.35	6.37
1455	NASDAQ	GSIT	Tue, Jan 8, 2013	6.65	6.67	6.43	6.45
1454	NASDAQ	GSIT	Mon, Jan 7, 2013	6.71	6.91	6.61	6.68
1453	NASDAQ	GSIT	Fri, Jan 4, 2013	6.66	6.75	6.31	6.66
1452	NASDAQ	GSIT	Thu, Jan 3, 2013	6.62	6.72	6.44	6.62
1451	NASDAQ	GSIT	Wed, Jan 2, 2013	6.37	6.70	6.28	6.67
1450	NASDAQ	GSIT	Mon, Dec 31, 2012	6.30	6.30	6.25	6.27
1449	NASDAQ	GSIT	Fri, Dec 28, 2012	6.33	6.41	6.25	6.28
1448	NASDAQ	GSIT	Thu, Dec 27, 2012	6.23	6.42	6.17	6.37
1447	NASDAQ	GSIT	Wed, Dec 26, 2012	6.19	6.25	6.16	6.24
1446	NASDAQ	GSIT	Mon, Dec 24, 2012	6.25	6.25	6.17	6.19
1445	NASDAQ	GSIT	Fri, Dec 21, 2012	6.30	6.30	6.15	6.24
1444	NASDAQ	GSIT	Thu, Dec 20, 2012	6.04	6.41	5.97	6.32
1443	NASDAQ	GSIT	Wed, Dec 19, 2012	5.89	6.07	5.83	6.05
1442	NASDAQ	GSIT	Tue, Dec 18, 2012	5.78	5.90	5.73	5.89
1441	NASDAQ	GSIT	Mon, Dec 17, 2012	5.77	5.80	5.70	5.79
1440	NASDAQ	GSIT	Fri, Dec 14, 2012	5.81	5.82	5.75	5.77
1439	NASDAQ	GSIT	Thu, Dec 13, 2012	5.72	5.86	5.67	5.82
1438	NASDAQ	GSIT	Wed, Dec 12, 2012	5.63	5.75	5.63	5.72
1437	NASDAQ	GSIT	Tue, Dec 11, 2012	5.69	5.76	5.64	5.75
1436	NASDAQ	GSIT	Mon, Dec 10, 2012	5.72	5.72	5.61	5.69
1435	NASDAQ	GSIT	Fri, Dec 7, 2012	5.73	5.74	5.65	5.72
1434	NASDAQ	GSIT	Thu, Dec 6, 2012	5.68	5.73	5.64	5.72
1433	NASDAQ	GSIT	Wed, Dec 5, 2012	5.73	5.73	5.59	5.71
1432	NASDAQ	GSIT	Tue, Dec 4, 2012	5.72	5.73	5.59	5.72
1431	NASDAQ	GSIT	Mon, Dec 3, 2012	5.68	5.70	5.54	5.70
1430	NASDAQ	GSIT	Fri, Nov 30, 2012	5.64	5.66	5.57	5.64
1429	NASDAQ	GSIT	Thu, Nov 29, 2012	5.61	5.65	5.50	5.65
1428	NASDAQ	GSIT	Wed, Nov 28, 2012	5.52	5.60	5.45	5.59
1427	NASDAQ	GSIT	Tue, Nov 27, 2012	5.53	5.59	5.47	5.56
1426	NASDAQ	GSIT	Mon, Nov 26, 2012	5.38	5.54	5.30	5.53
1425	NASDAQ	GSIT	Fri, Nov 23, 2012	5.52	5.54	5.28	5.39
1424	NASDAQ	GSIT	Wed, Nov 21, 2012	5.46	5.55	5.33	5.49
1423	NASDAQ	GSIT	Tue, Nov 20, 2012	5.47	5.55	5.18	5.51
1422	NASDAQ	GSIT	Mon, Nov 19, 2012	5.50	5.53	5.43	5.50
1421	NASDAQ	GSIT	Fri, Nov 16, 2012	5.45	5.52	5.40	5.48
1420	NASDAQ	GSIT	Thu, Nov 15, 2012	5.39	5.57	5.35	5.48
1419	NASDAQ	GSIT	Wed, Nov 14, 2012	5.48	5.52	5.40	5.47
1418	NASDAQ	GSIT	Tue, Nov 13, 2012	5.55	5.64	5.39	5.47
1417	NASDAQ	GSIT	Mon, Nov 12, 2012	5.56	5.68	5.50	5.57
1416	NASDAQ	GSIT	Fri, Nov 9, 2012	5.36	5.60	5.33	5.55
1415	NASDAQ	GSIT	Thu, Nov 8, 2012	5.53	5.56	5.40	5.41
1414	NASDAQ	GSIT	Wed, Nov 7, 2012	5.71	5.73	5.45	5.52
1413	NASDAQ	GSIT	Tue, Nov 6, 2012	5.74	5.81	5.69	5.78
1412	NASDAQ	GSIT	Mon, Nov 5, 2012	5.68	5.82	5.61	5.78
1411	NASDAQ	GSIT	Fri, Nov 2, 2012	5.75	5.85	5.52	5.70
1410	NASDAQ	GSIT	Thu, Nov 1, 2012	5.58	5.78	5.36	5.72
1409	NASDAQ	GSIT	Wed, Oct 31, 2012	5.45	5.69	5.28	5.59
1408	NASDAQ	GSIT	Fri, Oct 26, 2012	5.80	5.80	5.36	5.46
1407	NASDAQ	GSIT	Thu, Oct 25, 2012	4.53	5.78	4.53	5.73
1406	NASDAQ	GSIT	Wed, Oct 24, 2012	4.52	4.54	4.47	4.49
1405	NASDAQ	GSIT	Tue, Oct 23, 2012	4.54	4.57	4.52	4.54
1404	NASDAQ	GSIT	Mon, Oct 22, 2012	4.56	4.59	4.54	4.56
1403	NASDAQ	GSIT	Fri, Oct 19, 2012	4.66	4.69	4.52	4.55
1402	NASDAQ	GSIT	Thu, Oct 18, 2012	4.84	4.84	4.70	4.71
1401	NASDAQ	GSIT	Wed, Oct 17, 2012	4.86	4.86	4.82	4.83
1400	NASDAQ	GSIT	Tue, Oct 16, 2012	4.75	4.87	4.52	4.83
1399	NASDAQ	GSIT	Mon, Oct 15, 2012	4.58	4.75	4.52	4.74
1398	NASDAQ	GSIT	Fri, Oct 12, 2012	4.81	4.82	4.69	4.80
1397	NASDAQ	GSIT	Thu, Oct 11, 2012	4.91	4.91	4.81	4.82
1396	NASDAQ	GSIT	Wed, Oct 10, 2012	4.90	4.91	4.84	4.87
1395	NASDAQ	GSIT	Tue, Oct 9, 2012	5.07	5.07	4.88	4.89
1394	NASDAQ	GSIT	Mon, Oct 8, 2012	4.91	5.04	4.91	4.93
1393	NASDAQ	GSIT	Fri, Oct 5, 2012	5.10	5.12	4.99	5.00
1392	NASDAQ	GSIT	Thu, Oct 4, 2012	5.02	5.10	5.00	5.10
1391	NASDAQ	GSIT	Wed, Oct 3, 2012	4.85	5.05	4.85	5.00
1390	NASDAQ	GSIT	Tue, Oct 2, 2012	4.99	5.10	4.96	5.00
1389	NASDAQ	GSIT	Mon, Oct 1, 2012	4.99	5.03	4.93	4.96
1388	NASDAQ	GSIT	Fri, Sep 28, 2012	5.03	5.09	4.95	4.95
1387	NASDAQ	GSIT	Thu, Sep 27, 2012	5.00	5.12	5.00	5.06
1386	NASDAQ	GSIT	Wed, Sep 26, 2012	4.98	5.07	4.98	5.00
1385	NASDAQ	GSIT	Tue, Sep 25, 2012	5.17	5.18	4.91	4.95
1384	NASDAQ	GSIT	Mon, Sep 24, 2012	5.17	5.17	5.04	5.13
1383	NASDAQ	GSIT	Fri, Sep 21, 2012	5.15	5.25	5.12	5.19
1382	NASDAQ	GSIT	Thu, Sep 20, 2012	5.06	5.08	5.00	5.05
1381	NASDAQ	GSIT	Wed, Sep 19, 2012	5.00	5.05	4.97	5.03
1380	NASDAQ	GSIT	Tue, Sep 18, 2012	4.83	4.98	4.83	4.95
1379	NASDAQ	GSIT	Mon, Sep 17, 2012	4.88	4.88	4.75	4.86
1378	NASDAQ	GSIT	Fri, Sep 14, 2012	4.77	4.92	4.77	4.90
1377	NASDAQ	GSIT	Thu, Sep 13, 2012	4.60	4.89	4.55	4.74
1376	NASDAQ	GSIT	Wed, Sep 12, 2012	4.51	4.52	4.47	4.51
1375	NASDAQ	GSIT	Tue, Sep 11, 2012	4.47	4.52	4.44	4.50
1374	NASDAQ	GSIT	Mon, Sep 10, 2012	4.45	4.47	4.43	4.45
1373	NASDAQ	GSIT	Fri, Sep 7, 2012	4.48	4.55	4.43	4.43
1372	NASDAQ	GSIT	Thu, Sep 6, 2012	4.44	4.45	4.41	4.45
1371	NASDAQ	GSIT	Wed, Sep 5, 2012	4.49	4.49	4.42	4.43
1370	NASDAQ	GSIT	Tue, Sep 4, 2012	4.46	4.51	4.40	4.46
1369	NASDAQ	GSIT	Fri, Aug 31, 2012	4.48	4.48	4.43	4.44
1368	NASDAQ	GSIT	Thu, Aug 30, 2012	4.49	4.49	4.43	4.43
1367	NASDAQ	GSIT	Wed, Aug 29, 2012	4.47	4.59	4.44	4.56
1366	NASDAQ	GSIT	Tue, Aug 28, 2012	4.53	4.54	4.48	4.49
1365	NASDAQ	GSIT	Mon, Aug 27, 2012	4.57	4.59	4.49	4.49
1364	NASDAQ	GSIT	Fri, Aug 24, 2012	4.49	4.58	4.49	4.55
1363	NASDAQ	GSIT	Thu, Aug 23, 2012	4.50	4.59	4.47	4.52
1362	NASDAQ	GSIT	Wed, Aug 22, 2012	4.57	4.66	4.50	4.50
1361	NASDAQ	GSIT	Tue, Aug 21, 2012	4.59	4.70	4.54	4.56
1360	NASDAQ	GSIT	Mon, Aug 20, 2012	4.65	4.65	4.59	4.59
1359	NASDAQ	GSIT	Fri, Aug 17, 2012	4.53	4.71	4.53	4.67
1358	NASDAQ	GSIT	Thu, Aug 16, 2012	4.43	4.59	4.42	4.56
1357	NASDAQ	GSIT	Wed, Aug 15, 2012	4.41	4.52	4.41	4.43
1356	NASDAQ	GSIT	Tue, Aug 14, 2012	4.51	4.56	4.43	4.43
1355	NASDAQ	GSIT	Mon, Aug 13, 2012	4.50	4.61	4.49	4.51
1354	NASDAQ	GSIT	Fri, Aug 10, 2012	4.64	4.69	4.50	4.51
1353	NASDAQ	GSIT	Thu, Aug 9, 2012	4.60	4.73	4.59	4.67
1352	NASDAQ	GSIT	Wed, Aug 8, 2012	4.65	4.73	4.52	4.58
1351	NASDAQ	GSIT	Tue, Aug 7, 2012	4.57	4.75	4.54	4.69
1350	NASDAQ	GSIT	Mon, Aug 6, 2012	4.62	4.67	4.54	4.56
1349	NASDAQ	GSIT	Fri, Aug 3, 2012	4.64	4.71	4.55	4.63
1348	NASDAQ	GSIT	Thu, Aug 2, 2012	4.75	4.79	4.53	4.56
1347	NASDAQ	GSIT	Wed, Aug 1, 2012	4.80	4.92	4.77	4.77
1346	NASDAQ	GSIT	Tue, Jul 31, 2012	4.79	4.91	4.76	4.79
1345	NASDAQ	GSIT	Mon, Jul 30, 2012	4.94	4.94	4.81	4.81
1344	NASDAQ	GSIT	Fri, Jul 27, 2012	4.85	5.01	4.81	4.95
1343	NASDAQ	GSIT	Thu, Jul 26, 2012	4.88	5.00	4.86	4.96
1342	NASDAQ	GSIT	Wed, Jul 25, 2012	4.85	4.91	4.80	4.85
1341	NASDAQ	GSIT	Tue, Jul 24, 2012	4.84	4.84	4.77	4.80
1340	NASDAQ	GSIT	Mon, Jul 23, 2012	4.92	4.95	4.74	4.82
1339	NASDAQ	GSIT	Fri, Jul 20, 2012	5.30	5.30	5.00	5.00
1338	NASDAQ	GSIT	Thu, Jul 19, 2012	5.42	5.48	5.24	5.34
1337	NASDAQ	GSIT	Wed, Jul 18, 2012	5.35	5.49	5.31	5.40
1336	NASDAQ	GSIT	Tue, Jul 17, 2012	5.27	5.40	5.24	5.37
1335	NASDAQ	GSIT	Mon, Jul 16, 2012	5.26	5.29	5.16	5.27
1334	NASDAQ	GSIT	Fri, Jul 13, 2012	5.11	5.28	5.09	5.28
1333	NASDAQ	GSIT	Thu, Jul 12, 2012	5.17	5.17	5.00	5.11
1332	NASDAQ	GSIT	Wed, Jul 11, 2012	5.15	5.22	5.11	5.20
1331	NASDAQ	GSIT	Tue, Jul 10, 2012	4.97	5.26	4.97	5.17
1330	NASDAQ	GSIT	Mon, Jul 9, 2012	4.92	4.98	4.91	4.95
1329	NASDAQ	GSIT	Fri, Jul 6, 2012	4.79	4.93	4.77	4.92
1328	NASDAQ	GSIT	Thu, Jul 5, 2012	4.82	4.86	4.74	4.85
1327	NASDAQ	GSIT	Tue, Jul 3, 2012	4.80	4.85	4.74	4.85
1326	NASDAQ	GSIT	Mon, Jul 2, 2012	4.69	4.80	4.68	4.80
1325	NASDAQ	GSIT	Fri, Jun 29, 2012	4.71	4.75	4.68	4.74
1324	NASDAQ	GSIT	Thu, Jun 28, 2012	4.71	4.71	4.51	4.63
1323	NASDAQ	GSIT	Wed, Jun 27, 2012	4.65	4.78	4.64	4.75
1322	NASDAQ	GSIT	Tue, Jun 26, 2012	4.65	4.66	4.62	4.66
1321	NASDAQ	GSIT	Mon, Jun 25, 2012	4.64	4.70	4.54	4.65
1320	NASDAQ	GSIT	Fri, Jun 22, 2012	4.68	4.78	4.64	4.68
1319	NASDAQ	GSIT	Thu, Jun 21, 2012	4.85	4.85	4.65	4.66
1318	NASDAQ	GSIT	Wed, Jun 20, 2012	4.81	4.92	4.76	4.87
1317	NASDAQ	GSIT	Tue, Jun 19, 2012	4.65	4.80	4.59	4.80
1316	NASDAQ	GSIT	Mon, Jun 18, 2012	4.58	4.65	4.47	4.64
1315	NASDAQ	GSIT	Fri, Jun 15, 2012	4.58	4.60	4.49	4.60
1314	NASDAQ	GSIT	Thu, Jun 14, 2012	4.61	4.61	4.50	4.60
1313	NASDAQ	GSIT	Wed, Jun 13, 2012	4.60	4.79	4.47	4.62
1312	NASDAQ	GSIT	Tue, Jun 12, 2012	4.51	4.62	4.49	4.62
1311	NASDAQ	GSIT	Mon, Jun 11, 2012	4.69	4.69	4.47	4.51
1310	NASDAQ	GSIT	Fri, Jun 8, 2012	4.59	4.74	4.52	4.64
1309	NASDAQ	GSIT	Thu, Jun 7, 2012	4.55	4.69	4.32	4.58
1308	NASDAQ	GSIT	Wed, Jun 6, 2012	4.35	4.55	4.30	4.50
1307	NASDAQ	GSIT	Tue, Jun 5, 2012	4.26	4.34	4.15	4.33
1306	NASDAQ	GSIT	Mon, Jun 4, 2012	4.23	4.29	4.17	4.26
1305	NASDAQ	GSIT	Fri, Jun 1, 2012	4.07	4.35	4.06	4.23
1304	NASDAQ	GSIT	Thu, May 31, 2012	4.13	4.14	4.10	4.10
1303	NASDAQ	GSIT	Wed, May 30, 2012	4.14	4.19	4.10	4.12
1302	NASDAQ	GSIT	Tue, May 29, 2012	4.21	4.24	4.17	4.18
1301	NASDAQ	GSIT	Fri, May 25, 2012	4.21	4.23	4.17	4.20
1300	NASDAQ	GSIT	Thu, May 24, 2012	4.16	4.22	4.09	4.20
1299	NASDAQ	GSIT	Wed, May 23, 2012	4.08	4.20	4.08	4.17
1298	NASDAQ	GSIT	Tue, May 22, 2012	4.16	4.19	4.10	4.10
1297	NASDAQ	GSIT	Mon, May 21, 2012	4.10	4.20	4.09	4.18
1296	NASDAQ	GSIT	Fri, May 18, 2012	4.08	4.17	4.05	4.10
1295	NASDAQ	GSIT	Thu, May 17, 2012	4.24	4.24	4.10	4.10
1294	NASDAQ	GSIT	Wed, May 16, 2012	4.22	4.30	4.18	4.22
1293	NASDAQ	GSIT	Tue, May 15, 2012	4.18	4.23	4.16	4.22
1292	NASDAQ	GSIT	Mon, May 14, 2012	4.22	4.27	4.19	4.19
1291	NASDAQ	GSIT	Fri, May 11, 2012	4.24	4.30	4.19	4.24
1290	NASDAQ	GSIT	Thu, May 10, 2012	4.19	4.34	4.15	4.28
1289	NASDAQ	GSIT	Wed, May 9, 2012	4.10	4.20	4.10	4.18
1288	NASDAQ	GSIT	Tue, May 8, 2012	4.09	4.16	4.04	4.14
1287	NASDAQ	GSIT	Mon, May 7, 2012	4.14	4.18	4.12	4.17
1286	NASDAQ	GSIT	Fri, May 4, 2012	4.29	4.29	4.13	4.13
1285	NASDAQ	GSIT	Thu, May 3, 2012	4.24	4.24	4.15	4.15
1284	NASDAQ	GSIT	Wed, May 2, 2012	4.20	4.24	4.20	4.23
1283	NASDAQ	GSIT	Tue, May 1, 2012	4.22	4.26	4.21	4.22
1282	NASDAQ	GSIT	Mon, Apr 30, 2012	4.23	4.25	4.21	4.23
1281	NASDAQ	GSIT	Fri, Apr 27, 2012	4.29	4.29	4.21	4.24
1280	NASDAQ	GSIT	Thu, Apr 26, 2012	4.25	4.29	4.23	4.28
1279	NASDAQ	GSIT	Wed, Apr 25, 2012	4.26	4.30	4.25	4.27
1278	NASDAQ	GSIT	Tue, Apr 24, 2012	4.15	4.24	4.15	4.23
1277	NASDAQ	GSIT	Mon, Apr 23, 2012	4.23	4.27	4.13	4.14
1276	NASDAQ	GSIT	Fri, Apr 20, 2012	4.34	4.34	4.25	4.29
1275	NASDAQ	GSIT	Thu, Apr 19, 2012	4.35	4.39	4.23	4.27
1274	NASDAQ	GSIT	Wed, Apr 18, 2012	4.41	4.41	4.23	4.35
1273	NASDAQ	GSIT	Tue, Apr 17, 2012	4.43	4.49	4.42	4.44
1272	NASDAQ	GSIT	Mon, Apr 16, 2012	4.37	4.48	4.37	4.42
1271	NASDAQ	GSIT	Fri, Apr 13, 2012	4.21	4.39	4.16	4.35
1270	NASDAQ	GSIT	Thu, Apr 12, 2012	4.10	4.25	4.10	4.23
1269	NASDAQ	GSIT	Wed, Apr 11, 2012	4.11	4.17	4.10	4.10
1268	NASDAQ	GSIT	Tue, Apr 10, 2012	4.15	4.22	4.06	4.07
1267	NASDAQ	GSIT	Mon, Apr 9, 2012	4.15	4.19	4.14	4.14
1266	NASDAQ	GSIT	Thu, Apr 5, 2012	4.18	4.28	4.18	4.21
1265	NASDAQ	GSIT	Wed, Apr 4, 2012	4.19	4.23	4.19	4.20
1264	NASDAQ	GSIT	Tue, Apr 3, 2012	4.25	4.28	4.21	4.23
1263	NASDAQ	GSIT	Mon, Apr 2, 2012	4.23	4.26	4.20	4.26
1262	NASDAQ	GSIT	Fri, Mar 30, 2012	4.30	4.34	4.22	4.24
1261	NASDAQ	GSIT	Thu, Mar 29, 2012	4.24	4.35	4.24	4.27
1260	NASDAQ	GSIT	Wed, Mar 28, 2012	4.29	4.29	4.26	4.27
1259	NASDAQ	GSIT	Tue, Mar 27, 2012	4.25	4.31	4.23	4.29
1258	NASDAQ	GSIT	Mon, Mar 26, 2012	4.24	4.29	4.21	4.24
1257	NASDAQ	GSIT	Fri, Mar 23, 2012	4.28	4.29	4.19	4.20
1256	NASDAQ	GSIT	Thu, Mar 22, 2012	4.26	4.31	4.26	4.27
1255	NASDAQ	GSIT	Wed, Mar 21, 2012	4.28	4.32	4.28	4.30
1254	NASDAQ	GSIT	Tue, Mar 20, 2012	4.28	4.30	4.23	4.28
1253	NASDAQ	GSIT	Mon, Mar 19, 2012	4.25	4.34	4.25	4.31
1252	NASDAQ	GSIT	Fri, Mar 16, 2012	4.31	4.35	4.25	4.28
1251	NASDAQ	GSIT	Thu, Mar 15, 2012	4.38	4.40	4.29	4.30
1250	NASDAQ	GSIT	Wed, Mar 14, 2012	4.40	4.42	4.37	4.38
1249	NASDAQ	GSIT	Tue, Mar 13, 2012	4.43	4.58	4.35	4.41
1248	NASDAQ	GSIT	Mon, Mar 12, 2012	4.44	4.44	4.36	4.38
1247	NASDAQ	GSIT	Fri, Mar 9, 2012	4.44	4.51	4.40	4.44
1246	NASDAQ	GSIT	Thu, Mar 8, 2012	4.40	4.54	4.37	4.43
1245	NASDAQ	GSIT	Wed, Mar 7, 2012	4.30	4.40	4.30	4.37
1244	NASDAQ	GSIT	Tue, Mar 6, 2012	4.18	4.31	4.18	4.29
1243	NASDAQ	GSIT	Mon, Mar 5, 2012	4.25	4.40	4.19	4.20
1242	NASDAQ	GSIT	Fri, Mar 2, 2012	4.41	4.44	4.24	4.27
1241	NASDAQ	GSIT	Thu, Mar 1, 2012	4.60	4.68	4.34	4.42
1240	NASDAQ	GSIT	Wed, Feb 29, 2012	4.77	4.78	4.60	4.60
1239	NASDAQ	GSIT	Tue, Feb 28, 2012	4.74	4.80	4.74	4.75
1238	NASDAQ	GSIT	Mon, Feb 27, 2012	4.78	4.79	4.74	4.74
1237	NASDAQ	GSIT	Fri, Feb 24, 2012	4.81	4.81	4.79	4.79
1236	NASDAQ	GSIT	Thu, Feb 23, 2012	4.75	4.80	4.75	4.79
1235	NASDAQ	GSIT	Wed, Feb 22, 2012	4.80	4.82	4.75	4.75
1234	NASDAQ	GSIT	Tue, Feb 21, 2012	4.84	4.88	4.78	4.80
1233	NASDAQ	GSIT	Fri, Feb 17, 2012	4.90	4.92	4.82	4.84
1232	NASDAQ	GSIT	Thu, Feb 16, 2012	4.78	4.90	4.78	4.87
1231	NASDAQ	GSIT	Wed, Feb 15, 2012	4.84	4.85	4.76	4.78
1230	NASDAQ	GSIT	Tue, Feb 14, 2012	4.80	4.88	4.80	4.86
1229	NASDAQ	GSIT	Mon, Feb 13, 2012	4.85	4.85	4.80	4.81
1228	NASDAQ	GSIT	Fri, Feb 10, 2012	4.84	4.87	4.80	4.80
1227	NASDAQ	GSIT	Thu, Feb 9, 2012	4.99	5.00	4.86	4.86
1226	NASDAQ	GSIT	Wed, Feb 8, 2012	4.85	4.98	4.85	4.97
1225	NASDAQ	GSIT	Tue, Feb 7, 2012	4.85	4.88	4.85	4.85
1224	NASDAQ	GSIT	Mon, Feb 6, 2012	4.89	4.90	4.86	4.87
1223	NASDAQ	GSIT	Fri, Feb 3, 2012	4.93	4.93	4.88	4.90
1222	NASDAQ	GSIT	Thu, Feb 2, 2012	4.95	4.96	4.87	4.90
1221	NASDAQ	GSIT	Wed, Feb 1, 2012	4.97	4.99	4.90	4.92
1220	NASDAQ	GSIT	Tue, Jan 31, 2012	4.95	5.09	4.81	4.96
1219	NASDAQ	GSIT	Mon, Jan 30, 2012	4.70	4.99	4.70	4.92
1218	NASDAQ	GSIT	Fri, Jan 27, 2012	4.80	4.80	4.67	4.73
1217	NASDAQ	GSIT	Thu, Jan 26, 2012	4.78	4.80	4.67	4.68
1216	NASDAQ	GSIT	Wed, Jan 25, 2012	4.71	4.76	4.69	4.74
1215	NASDAQ	GSIT	Tue, Jan 24, 2012	4.67	4.72	4.65	4.69
1214	NASDAQ	GSIT	Mon, Jan 23, 2012	4.73	4.75	4.66	4.68
1213	NASDAQ	GSIT	Fri, Jan 20, 2012	4.70	4.78	4.67	4.73
1212	NASDAQ	GSIT	Thu, Jan 19, 2012	4.64	4.71	4.64	4.70
1211	NASDAQ	GSIT	Wed, Jan 18, 2012	4.65	4.67	4.63	4.64
1210	NASDAQ	GSIT	Tue, Jan 17, 2012	4.64	4.74	4.61	4.64
1209	NASDAQ	GSIT	Fri, Jan 13, 2012	4.67	4.70	4.60	4.61
1208	NASDAQ	GSIT	Thu, Jan 12, 2012	4.68	4.75	4.64	4.72
1207	NASDAQ	GSIT	Wed, Jan 11, 2012	4.69	4.70	4.62	4.67
1206	NASDAQ	GSIT	Tue, Jan 10, 2012	4.78	4.80	4.66	4.69
1205	NASDAQ	GSIT	Mon, Jan 9, 2012	4.57	4.60	4.57	4.59
1204	NASDAQ	GSIT	Fri, Jan 6, 2012	4.61	4.62	4.58	4.58
1203	NASDAQ	GSIT	Thu, Jan 5, 2012	4.64	4.64	4.59	4.61
1202	NASDAQ	GSIT	Wed, Jan 4, 2012	4.67	4.68	4.60	4.65
1201	NASDAQ	GSIT	Tue, Jan 3, 2012	4.73	4.79	4.67	4.70
1200	NASDAQ	GSIT	Fri, Dec 30, 2011	4.63	4.70	4.61	4.68
1199	NASDAQ	GSIT	Thu, Dec 29, 2011	4.61	4.73	4.61	4.65
1198	NASDAQ	GSIT	Wed, Dec 28, 2011	4.62	4.65	4.59	4.60
1197	NASDAQ	GSIT	Tue, Dec 27, 2011	4.62	4.69	4.62	4.64
1196	NASDAQ	GSIT	Fri, Dec 23, 2011	4.80	4.80	4.63	4.66
1195	NASDAQ	GSIT	Thu, Dec 22, 2011	4.72	4.79	4.72	4.79
1194	NASDAQ	GSIT	Wed, Dec 21, 2011	4.70	4.71	4.58	4.70
1193	NASDAQ	GSIT	Tue, Dec 20, 2011	4.63	4.70	4.63	4.70
1192	NASDAQ	GSIT	Mon, Dec 19, 2011	4.59	4.62	4.55	4.56
1191	NASDAQ	GSIT	Fri, Dec 16, 2011	4.60	4.66	4.56	4.60
1190	NASDAQ	GSIT	Thu, Dec 15, 2011	4.60	4.64	4.56	4.59
1189	NASDAQ	GSIT	Wed, Dec 14, 2011	4.55	4.64	4.55	4.60
1188	NASDAQ	GSIT	Tue, Dec 13, 2011	4.59	4.64	4.56	4.57
1187	NASDAQ	GSIT	Mon, Dec 12, 2011	4.60	4.66	4.56	4.58
1186	NASDAQ	GSIT	Fri, Dec 9, 2011	4.62	4.72	4.55	4.64
1185	NASDAQ	GSIT	Thu, Dec 8, 2011	4.74	4.75	4.60	4.61
1184	NASDAQ	GSIT	Wed, Dec 7, 2011	4.71	4.79	4.71	4.76
1183	NASDAQ	GSIT	Tue, Dec 6, 2011	4.79	4.84	4.71	4.73
1182	NASDAQ	GSIT	Mon, Dec 5, 2011	4.89	4.89	4.75	4.78
1181	NASDAQ	GSIT	Fri, Dec 2, 2011	4.94	4.94	4.78	4.80
1180	NASDAQ	GSIT	Thu, Dec 1, 2011	4.88	4.95	4.83	4.90
1179	NASDAQ	GSIT	Wed, Nov 30, 2011	4.92	4.92	4.76	4.90
1178	NASDAQ	GSIT	Tue, Nov 29, 2011	4.72	4.76	4.71	4.74
1177	NASDAQ	GSIT	Mon, Nov 28, 2011	4.80	4.80	4.65	4.73
1176	NASDAQ	GSIT	Fri, Nov 25, 2011	4.68	4.75	4.65	4.69
1175	NASDAQ	GSIT	Wed, Nov 23, 2011	4.71	4.76	4.64	4.71
1174	NASDAQ	GSIT	Tue, Nov 22, 2011	4.74	4.78	4.71	4.71
1173	NASDAQ	GSIT	Mon, Nov 21, 2011	4.78	4.84	4.74	4.74
1172	NASDAQ	GSIT	Fri, Nov 18, 2011	4.84	4.88	4.80	4.86
1171	NASDAQ	GSIT	Thu, Nov 17, 2011	4.91	4.93	4.82	4.83
1170	NASDAQ	GSIT	Wed, Nov 16, 2011	4.82	4.97	4.82	4.93
1169	NASDAQ	GSIT	Tue, Nov 15, 2011	4.71	4.89	4.71	4.88
1168	NASDAQ	GSIT	Mon, Nov 14, 2011	4.86	4.86	4.70	4.72
1167	NASDAQ	GSIT	Fri, Nov 11, 2011	4.80	4.90	4.71	4.88
1166	NASDAQ	GSIT	Thu, Nov 10, 2011	4.78	4.80	4.74	4.77
1165	NASDAQ	GSIT	Wed, Nov 9, 2011	4.75	4.84	4.70	4.71
1164	NASDAQ	GSIT	Tue, Nov 8, 2011	4.83	4.88	4.76	4.86
1163	NASDAQ	GSIT	Mon, Nov 7, 2011	4.80	4.85	4.75	4.82
1162	NASDAQ	GSIT	Fri, Nov 4, 2011	4.88	4.89	4.76	4.81
1161	NASDAQ	GSIT	Thu, Nov 3, 2011	4.92	4.93	4.84	4.93
1160	NASDAQ	GSIT	Wed, Nov 2, 2011	4.77	4.90	4.77	4.86
1159	NASDAQ	GSIT	Tue, Nov 1, 2011	4.74	4.88	4.68	4.70
1158	NASDAQ	GSIT	Mon, Oct 31, 2011	4.70	4.95	4.70	4.90
1157	NASDAQ	GSIT	Fri, Oct 28, 2011	4.95	5.01	4.74	4.80
1156	NASDAQ	GSIT	Thu, Oct 27, 2011	5.00	5.00	4.83	4.98
1155	NASDAQ	GSIT	Wed, Oct 26, 2011	4.80	4.85	4.75	4.84
1154	NASDAQ	GSIT	Tue, Oct 25, 2011	4.80	4.87	4.72	4.74
1153	NASDAQ	GSIT	Mon, Oct 24, 2011	4.86	4.86	4.71	4.85
1152	NASDAQ	GSIT	Fri, Oct 21, 2011	4.84	5.03	4.79	4.83
1151	NASDAQ	GSIT	Thu, Oct 20, 2011	4.69	4.77	4.64	4.75
1150	NASDAQ	GSIT	Wed, Oct 19, 2011	4.79	4.79	4.61	4.63
1149	NASDAQ	GSIT	Tue, Oct 18, 2011	4.74	4.83	4.74	4.80
1148	NASDAQ	GSIT	Mon, Oct 17, 2011	4.79	4.87	4.70	4.70
1147	NASDAQ	GSIT	Fri, Oct 14, 2011	4.90	4.91	4.71	4.83
1146	NASDAQ	GSIT	Thu, Oct 13, 2011	5.01	5.10	5.00	5.09
1145	NASDAQ	GSIT	Wed, Oct 12, 2011	5.07	5.10	5.04	5.04
1144	NASDAQ	GSIT	Tue, Oct 11, 2011	5.05	5.12	5.03	5.05
1143	NASDAQ	GSIT	Mon, Oct 10, 2011	5.01	5.13	5.00	5.10
1142	NASDAQ	GSIT	Fri, Oct 7, 2011	5.07	5.10	4.90	4.93
1141	NASDAQ	GSIT	Thu, Oct 6, 2011	5.15	5.18	5.00	5.08
1140	NASDAQ	GSIT	Wed, Oct 5, 2011	5.13	5.21	5.03	5.17
1139	NASDAQ	GSIT	Tue, Oct 4, 2011	4.75	5.19	4.72	5.14
1138	NASDAQ	GSIT	Mon, Oct 3, 2011	4.91	5.02	4.77	4.77
1137	NASDAQ	GSIT	Fri, Sep 30, 2011	4.98	5.11	4.92	4.92
1136	NASDAQ	GSIT	Thu, Sep 29, 2011	5.20	5.20	4.92	5.06
1135	NASDAQ	GSIT	Wed, Sep 28, 2011	5.18	5.20	5.03	5.10
1134	NASDAQ	GSIT	Tue, Sep 27, 2011	5.10	5.20	5.01	5.14
1133	NASDAQ	GSIT	Mon, Sep 26, 2011	5.05	5.12	4.90	4.97
1132	NASDAQ	GSIT	Fri, Sep 23, 2011	4.62	5.03	4.62	5.00
1131	NASDAQ	GSIT	Thu, Sep 22, 2011	4.70	4.72	4.55	4.65
1130	NASDAQ	GSIT	Wed, Sep 21, 2011	4.81	4.98	4.75	4.75
1129	NASDAQ	GSIT	Tue, Sep 20, 2011	5.04	5.07	4.79	4.80
1128	NASDAQ	GSIT	Mon, Sep 19, 2011	5.04	5.13	5.00	5.02
1127	NASDAQ	GSIT	Fri, Sep 16, 2011	5.09	5.20	5.09	5.12
1126	NASDAQ	GSIT	Thu, Sep 15, 2011	5.15	5.22	5.03	5.06
1125	NASDAQ	GSIT	Wed, Sep 14, 2011	5.02	5.14	4.96	5.10
1124	NASDAQ	GSIT	Tue, Sep 13, 2011	4.85	5.00	4.78	4.97
1123	NASDAQ	GSIT	Mon, Sep 12, 2011	4.67	4.90	4.67	4.84
1122	NASDAQ	GSIT	Fri, Sep 9, 2011	4.80	4.87	4.70	4.70
1121	NASDAQ	GSIT	Thu, Sep 8, 2011	4.78	4.95	4.78	4.78
1120	NASDAQ	GSIT	Wed, Sep 7, 2011	4.83	4.86	4.79	4.80
1119	NASDAQ	GSIT	Tue, Sep 6, 2011	4.75	4.83	4.70	4.73
1118	NASDAQ	GSIT	Fri, Sep 2, 2011	4.87	4.98	4.78	4.78
1117	NASDAQ	GSIT	Thu, Sep 1, 2011	5.02	5.27	4.94	4.95
1116	NASDAQ	GSIT	Wed, Aug 31, 2011	5.00	5.10	4.98	5.03
1115	NASDAQ	GSIT	Tue, Aug 30, 2011	5.05	5.05	4.96	4.96
1114	NASDAQ	GSIT	Mon, Aug 29, 2011	4.86	5.10	4.86	5.07
1113	NASDAQ	GSIT	Fri, Aug 26, 2011	4.80	4.92	4.75	4.82
1112	NASDAQ	GSIT	Thu, Aug 25, 2011	4.98	5.06	4.80	4.80
1111	NASDAQ	GSIT	Wed, Aug 24, 2011	5.00	5.00	4.90	5.00
1110	NASDAQ	GSIT	Tue, Aug 23, 2011	4.90	5.14	4.87	5.00
1109	NASDAQ	GSIT	Mon, Aug 22, 2011	4.99	4.99	4.80	4.88
1108	NASDAQ	GSIT	Fri, Aug 19, 2011	5.24	5.30	4.82	4.86
1107	NASDAQ	GSIT	Thu, Aug 18, 2011	5.64	5.66	5.29	5.30
1106	NASDAQ	GSIT	Wed, Aug 17, 2011	5.75	5.80	5.67	5.73
1105	NASDAQ	GSIT	Tue, Aug 16, 2011	5.67	5.77	5.65	5.74
1104	NASDAQ	GSIT	Mon, Aug 15, 2011	5.57	5.72	5.57	5.70
1103	NASDAQ	GSIT	Fri, Aug 12, 2011	5.63	5.67	5.51	5.56
1102	NASDAQ	GSIT	Thu, Aug 11, 2011	5.49	5.65	5.45	5.58
1101	NASDAQ	GSIT	Wed, Aug 10, 2011	5.43	5.74	5.42	5.45
1100	NASDAQ	GSIT	Tue, Aug 9, 2011	5.33	5.62	5.17	5.59
1099	NASDAQ	GSIT	Mon, Aug 8, 2011	5.21	5.42	5.05	5.24
1098	NASDAQ	GSIT	Fri, Aug 5, 2011	5.86	5.86	5.27	5.39
1097	NASDAQ	GSIT	Thu, Aug 4, 2011	5.95	5.96	5.80	5.80
1096	NASDAQ	GSIT	Wed, Aug 3, 2011	6.00	6.09	5.92	6.02
1095	NASDAQ	GSIT	Tue, Aug 2, 2011	6.22	6.25	6.04	6.04
1094	NASDAQ	GSIT	Mon, Aug 1, 2011	6.49	6.49	6.26	6.28
1093	NASDAQ	GSIT	Fri, Jul 29, 2011	6.24	6.67	6.23	6.42
1092	NASDAQ	GSIT	Thu, Jul 28, 2011	6.75	6.87	6.73	6.77
1091	NASDAQ	GSIT	Wed, Jul 27, 2011	6.93	6.93	6.66	6.72
1090	NASDAQ	GSIT	Tue, Jul 26, 2011	6.92	7.05	6.71	7.00
1089	NASDAQ	GSIT	Mon, Jul 25, 2011	6.76	6.90	6.71	6.89
1088	NASDAQ	GSIT	Fri, Jul 22, 2011	6.80	6.95	6.74	6.85
1087	NASDAQ	GSIT	Thu, Jul 21, 2011	6.74	6.84	6.51	6.82
1086	NASDAQ	GSIT	Wed, Jul 20, 2011	6.86	6.86	6.70	6.78
1085	NASDAQ	GSIT	Tue, Jul 19, 2011	6.97	6.97	6.75	6.85
1084	NASDAQ	GSIT	Mon, Jul 18, 2011	6.99	7.00	6.80	6.90
1083	NASDAQ	GSIT	Fri, Jul 15, 2011	7.01	7.06	6.97	7.00
1082	NASDAQ	GSIT	Thu, Jul 14, 2011	7.05	7.05	6.85	6.98
1081	NASDAQ	GSIT	Wed, Jul 13, 2011	7.02	7.39	6.99	7.05
1080	NASDAQ	GSIT	Tue, Jul 12, 2011	6.99	7.05	6.96	7.00
1079	NASDAQ	GSIT	Mon, Jul 11, 2011	7.07	7.21	7.00	7.00
1078	NASDAQ	GSIT	Fri, Jul 8, 2011	7.23	7.23	7.09	7.12
1077	NASDAQ	GSIT	Thu, Jul 7, 2011	7.11	7.39	7.09	7.31
1076	NASDAQ	GSIT	Wed, Jul 6, 2011	7.12	7.12	6.99	7.03
1075	NASDAQ	GSIT	Tue, Jul 5, 2011	7.35	7.35	7.07	7.11
1074	NASDAQ	GSIT	Fri, Jul 1, 2011	7.19	7.39	7.00	7.35
1073	NASDAQ	GSIT	Thu, Jun 30, 2011	7.03	7.28	6.84	7.20
1072	NASDAQ	GSIT	Wed, Jun 29, 2011	7.13	7.13	6.98	7.04
1071	NASDAQ	GSIT	Tue, Jun 28, 2011	7.23	7.24	7.04	7.09
1070	NASDAQ	GSIT	Mon, Jun 27, 2011	6.90	7.25	6.70	7.20
1069	NASDAQ	GSIT	Fri, Jun 24, 2011	6.65	6.94	6.58	6.90
1068	NASDAQ	GSIT	Thu, Jun 23, 2011	6.50	6.68	6.45	6.66
1067	NASDAQ	GSIT	Wed, Jun 22, 2011	6.60	6.76	6.54	6.60
1066	NASDAQ	GSIT	Tue, Jun 21, 2011	6.48	6.66	6.41	6.65
1065	NASDAQ	GSIT	Mon, Jun 20, 2011	6.36	6.53	6.31	6.45
1064	NASDAQ	GSIT	Fri, Jun 17, 2011	6.40	6.54	6.24	6.38
1063	NASDAQ	GSIT	Thu, Jun 16, 2011	6.24	6.36	6.17	6.36
1062	NASDAQ	GSIT	Wed, Jun 15, 2011	6.28	6.43	6.25	6.25
1061	NASDAQ	GSIT	Tue, Jun 14, 2011	6.48	6.55	6.30	6.33
1060	NASDAQ	GSIT	Mon, Jun 13, 2011	6.57	6.68	6.42	6.43
1059	NASDAQ	GSIT	Fri, Jun 10, 2011	6.63	6.66	6.40	6.55
1058	NASDAQ	GSIT	Thu, Jun 9, 2011	6.66	6.87	6.62	6.66
1057	NASDAQ	GSIT	Wed, Jun 8, 2011	6.86	6.96	6.56	6.65
1056	NASDAQ	GSIT	Tue, Jun 7, 2011	6.99	7.03	6.87	6.91
1055	NASDAQ	GSIT	Mon, Jun 6, 2011	6.96	7.13	6.90	6.92
1054	NASDAQ	GSIT	Fri, Jun 3, 2011	6.85	7.17	6.85	6.98
1053	NASDAQ	GSIT	Thu, Jun 2, 2011	6.92	7.03	6.86	6.97
1052	NASDAQ	GSIT	Wed, Jun 1, 2011	7.04	7.05	6.92	6.93
1051	NASDAQ	GSIT	Tue, May 31, 2011	7.05	7.20	7.00	7.01
1050	NASDAQ	GSIT	Fri, May 27, 2011	7.04	7.05	6.94	6.99
1049	NASDAQ	GSIT	Thu, May 26, 2011	7.00	7.07	6.80	7.02
1048	NASDAQ	GSIT	Wed, May 25, 2011	6.79	7.04	6.70	7.04
1047	NASDAQ	GSIT	Tue, May 24, 2011	6.83	6.85	6.79	6.81
1046	NASDAQ	GSIT	Mon, May 23, 2011	6.75	6.85	6.69	6.80
1045	NASDAQ	GSIT	Fri, May 20, 2011	6.86	6.91	6.74	6.87
1044	NASDAQ	GSIT	Thu, May 19, 2011	6.85	6.93	6.82	6.85
1043	NASDAQ	GSIT	Wed, May 18, 2011	6.61	6.89	6.61	6.84
1042	NASDAQ	GSIT	Tue, May 17, 2011	6.66	6.70	6.56	6.58
1041	NASDAQ	GSIT	Mon, May 16, 2011	6.97	6.97	6.65	6.65
1040	NASDAQ	GSIT	Fri, May 13, 2011	7.03	7.07	6.98	7.00
1039	NASDAQ	GSIT	Thu, May 12, 2011	6.90	7.12	6.85	7.01
1038	NASDAQ	GSIT	Wed, May 11, 2011	6.97	6.97	6.74	6.92
1037	NASDAQ	GSIT	Tue, May 10, 2011	6.55	7.03	6.53	6.97
1036	NASDAQ	GSIT	Mon, May 9, 2011	6.58	6.71	6.49	6.54
1035	NASDAQ	GSIT	Fri, May 6, 2011	6.68	6.69	6.22	6.50
1034	NASDAQ	GSIT	Thu, May 5, 2011	8.20	8.45	8.08	8.33
1033	NASDAQ	GSIT	Wed, May 4, 2011	8.28	8.54	8.20	8.32
1032	NASDAQ	GSIT	Tue, May 3, 2011	8.35	8.40	8.14	8.32
1031	NASDAQ	GSIT	Mon, May 2, 2011	8.58	8.59	8.05	8.40
1030	NASDAQ	GSIT	Fri, Apr 29, 2011	9.00	9.00	8.66	8.90
1029	NASDAQ	GSIT	Thu, Apr 28, 2011	8.93	9.09	8.93	9.00
1028	NASDAQ	GSIT	Wed, Apr 27, 2011	8.92	9.10	8.65	9.08
1027	NASDAQ	GSIT	Tue, Apr 26, 2011	8.93	8.94	8.77	8.91
1026	NASDAQ	GSIT	Mon, Apr 25, 2011	8.56	8.88	8.53	8.87
1025	NASDAQ	GSIT	Thu, Apr 21, 2011	8.55	8.61	8.50	8.59
1024	NASDAQ	GSIT	Wed, Apr 20, 2011	8.35	8.51	8.33	8.51
1023	NASDAQ	GSIT	Tue, Apr 19, 2011	8.26	8.32	8.20	8.25
1022	NASDAQ	GSIT	Mon, Apr 18, 2011	8.27	8.33	8.20	8.24
1021	NASDAQ	GSIT	Fri, Apr 15, 2011	8.28	8.41	8.19	8.41
1020	NASDAQ	GSIT	Thu, Apr 14, 2011	8.35	8.40	8.25	8.29
1019	NASDAQ	GSIT	Wed, Apr 13, 2011	8.38	8.52	8.38	8.41
1018	NASDAQ	GSIT	Tue, Apr 12, 2011	8.34	8.37	8.27	8.35
1017	NASDAQ	GSIT	Mon, Apr 11, 2011	8.37	8.46	8.35	8.40
1016	NASDAQ	GSIT	Fri, Apr 8, 2011	8.60	8.60	8.40	8.47
1015	NASDAQ	GSIT	Thu, Apr 7, 2011	8.57	8.61	8.50	8.51
1014	NASDAQ	GSIT	Wed, Apr 6, 2011	8.59	8.63	8.48	8.60
1013	NASDAQ	GSIT	Tue, Apr 5, 2011	8.29	8.63	8.29	8.52
1012	NASDAQ	GSIT	Mon, Apr 4, 2011	8.74	8.91	8.16	8.34
1011	NASDAQ	GSIT	Fri, Apr 1, 2011	9.15	9.20	8.87	8.91
1010	NASDAQ	GSIT	Thu, Mar 31, 2011	9.21	9.22	9.00	9.09
1009	NASDAQ	GSIT	Wed, Mar 30, 2011	9.17	9.25	9.13	9.17
1008	NASDAQ	GSIT	Tue, Mar 29, 2011	8.97	9.18	8.77	9.13
1007	NASDAQ	GSIT	Mon, Mar 28, 2011	8.71	9.01	8.60	8.96
1006	NASDAQ	GSIT	Fri, Mar 25, 2011	9.03	9.21	8.56	8.65
1005	NASDAQ	GSIT	Thu, Mar 24, 2011	8.83	9.11	8.82	9.02
1004	NASDAQ	GSIT	Wed, Mar 23, 2011	8.55	8.80	8.47	8.73
1003	NASDAQ	GSIT	Tue, Mar 22, 2011	8.44	8.64	8.40	8.55
1002	NASDAQ	GSIT	Mon, Mar 21, 2011	8.42	8.44	8.33	8.41
1001	NASDAQ	GSIT	Fri, Mar 18, 2011	8.44	8.51	8.25	8.30
1000	NASDAQ	GSIT	Thu, Mar 17, 2011	8.37	8.50	8.27	8.33
999	NASDAQ	GSIT	Wed, Mar 16, 2011	8.38	8.50	8.18	8.25
998	NASDAQ	GSIT	Tue, Mar 15, 2011	8.13	8.44	8.10	8.38
997	NASDAQ	GSIT	Mon, Mar 14, 2011	8.34	8.42	8.22	8.40
996	NASDAQ	GSIT	Fri, Mar 11, 2011	8.31	8.42	8.02	8.41
995	NASDAQ	GSIT	Thu, Mar 10, 2011	8.80	8.84	8.32	8.42
994	NASDAQ	GSIT	Wed, Mar 9, 2011	8.95	9.01	8.81	8.83
993	NASDAQ	GSIT	Tue, Mar 8, 2011	9.00	9.11	8.99	9.02
992	NASDAQ	GSIT	Mon, Mar 7, 2011	9.63	9.63	8.90	9.00
991	NASDAQ	GSIT	Fri, Mar 4, 2011	9.53	9.66	9.51	9.61
990	NASDAQ	GSIT	Thu, Mar 3, 2011	9.21	9.50	9.21	9.49
989	NASDAQ	GSIT	Wed, Mar 2, 2011	9.18	9.35	9.15	9.18
988	NASDAQ	GSIT	Tue, Mar 1, 2011	9.41	9.41	9.20	9.20
987	NASDAQ	GSIT	Mon, Feb 28, 2011	9.56	9.69	9.25	9.40
986	NASDAQ	GSIT	Fri, Feb 25, 2011	9.33	9.48	9.25	9.45
985	NASDAQ	GSIT	Thu, Feb 24, 2011	8.99	9.33	8.95	9.29
984	NASDAQ	GSIT	Wed, Feb 23, 2011	9.26	9.44	8.80	8.94
983	NASDAQ	GSIT	Tue, Feb 22, 2011	9.69	9.69	9.18	9.27
982	NASDAQ	GSIT	Fri, Feb 18, 2011	9.42	10.20	9.41	9.78
981	NASDAQ	GSIT	Thu, Feb 17, 2011	9.38	9.45	9.31	9.40
980	NASDAQ	GSIT	Wed, Feb 16, 2011	9.33	9.37	9.25	9.37
979	NASDAQ	GSIT	Tue, Feb 15, 2011	9.39	9.44	9.30	9.32
978	NASDAQ	GSIT	Mon, Feb 14, 2011	9.42	9.44	9.25	9.39
977	NASDAQ	GSIT	Fri, Feb 11, 2011	9.32	9.40	9.25	9.38
976	NASDAQ	GSIT	Thu, Feb 10, 2011	9.30	9.40	9.25	9.30
975	NASDAQ	GSIT	Wed, Feb 9, 2011	9.44	9.47	9.29	9.37
974	NASDAQ	GSIT	Tue, Feb 8, 2011	9.43	9.48	9.29	9.43
973	NASDAQ	GSIT	Mon, Feb 7, 2011	9.25	9.58	9.23	9.42
972	NASDAQ	GSIT	Fri, Feb 4, 2011	9.39	9.40	9.25	9.27
971	NASDAQ	GSIT	Thu, Feb 3, 2011	9.37	9.39	9.25	9.37
970	NASDAQ	GSIT	Wed, Feb 2, 2011	9.31	9.45	9.25	9.34
969	NASDAQ	GSIT	Tue, Feb 1, 2011	9.25	9.49	9.21	9.32
968	NASDAQ	GSIT	Mon, Jan 31, 2011	9.29	9.49	9.15	9.20
967	NASDAQ	GSIT	Fri, Jan 28, 2011	9.82	9.82	8.60	9.27
966	NASDAQ	GSIT	Thu, Jan 27, 2011	9.75	10.05	9.72	9.96
965	NASDAQ	GSIT	Wed, Jan 26, 2011	9.52	9.73	9.45	9.70
964	NASDAQ	GSIT	Tue, Jan 25, 2011	9.55	9.59	9.39	9.47
963	NASDAQ	GSIT	Mon, Jan 24, 2011	9.54	9.59	9.41	9.56
962	NASDAQ	GSIT	Fri, Jan 21, 2011	9.25	9.59	9.25	9.48
961	NASDAQ	GSIT	Thu, Jan 20, 2011	9.37	9.44	8.95	9.20
960	NASDAQ	GSIT	Wed, Jan 19, 2011	10.15	10.15	9.30	9.47
959	NASDAQ	GSIT	Tue, Jan 18, 2011	9.99	10.15	9.86	10.09
958	NASDAQ	GSIT	Fri, Jan 14, 2011	9.70	9.96	9.65	9.96
957	NASDAQ	GSIT	Thu, Jan 13, 2011	9.50	9.70	9.47	9.70
956	NASDAQ	GSIT	Wed, Jan 12, 2011	9.49	9.60	9.46	9.54
955	NASDAQ	GSIT	Tue, Jan 11, 2011	9.30	9.55	9.18	9.51
954	NASDAQ	GSIT	Mon, Jan 10, 2011	8.80	9.20	8.77	9.17
953	NASDAQ	GSIT	Fri, Jan 7, 2011	8.40	8.50	8.33	8.40
952	NASDAQ	GSIT	Thu, Jan 6, 2011	8.25	8.40	8.22	8.40
951	NASDAQ	GSIT	Wed, Jan 5, 2011	8.13	8.22	8.08	8.22
950	NASDAQ	GSIT	Tue, Jan 4, 2011	8.30	8.30	8.09	8.20
949	NASDAQ	GSIT	Mon, Jan 3, 2011	8.43	8.43	8.08	8.28
948	NASDAQ	GSIT	Fri, Dec 31, 2010	8.19	8.19	8.10	8.10
947	NASDAQ	GSIT	Thu, Dec 30, 2010	8.20	8.24	8.15	8.19
946	NASDAQ	GSIT	Wed, Dec 29, 2010	8.20	8.24	8.13	8.20
945	NASDAQ	GSIT	Tue, Dec 28, 2010	8.20	8.24	8.14	8.20
944	NASDAQ	GSIT	Mon, Dec 27, 2010	8.10	8.20	8.08	8.18
943	NASDAQ	GSIT	Thu, Dec 23, 2010	7.96	8.10	7.88	8.10
942	NASDAQ	GSIT	Wed, Dec 22, 2010	7.95	8.00	7.77	7.98
941	NASDAQ	GSIT	Tue, Dec 21, 2010	7.89	7.95	7.76	7.94
940	NASDAQ	GSIT	Mon, Dec 20, 2010	7.88	7.91	7.35	7.89
939	NASDAQ	GSIT	Fri, Dec 17, 2010	7.90	7.92	7.79	7.88
938	NASDAQ	GSIT	Thu, Dec 16, 2010	7.80	7.91	7.75	7.90
937	NASDAQ	GSIT	Wed, Dec 15, 2010	7.73	7.76	7.51	7.76
936	NASDAQ	GSIT	Tue, Dec 14, 2010	7.87	7.94	7.61	7.71
935	NASDAQ	GSIT	Mon, Dec 13, 2010	7.95	7.95	7.67	7.85
934	NASDAQ	GSIT	Fri, Dec 10, 2010	8.00	8.00	7.84	7.93
933	NASDAQ	GSIT	Thu, Dec 9, 2010	7.90	8.00	7.82	7.99
932	NASDAQ	GSIT	Wed, Dec 8, 2010	7.82	7.87	7.78	7.83
931	NASDAQ	GSIT	Tue, Dec 7, 2010	7.88	7.89	7.76	7.82
930	NASDAQ	GSIT	Mon, Dec 6, 2010	7.60	7.78	7.51	7.76
929	NASDAQ	GSIT	Fri, Dec 3, 2010	7.49	7.58	7.45	7.56
928	NASDAQ	GSIT	Thu, Dec 2, 2010	7.55	7.55	7.40	7.51
927	NASDAQ	GSIT	Wed, Dec 1, 2010	7.44	7.68	7.40	7.50
926	NASDAQ	GSIT	Tue, Nov 30, 2010	7.34	7.48	7.31	7.40
925	NASDAQ	GSIT	Mon, Nov 29, 2010	7.47	7.50	7.32	7.47
924	NASDAQ	GSIT	Fri, Nov 26, 2010	7.49	7.50	7.45	7.49
923	NASDAQ	GSIT	Wed, Nov 24, 2010	7.35	7.54	7.35	7.50
922	NASDAQ	GSIT	Tue, Nov 23, 2010	7.32	7.41	7.20	7.33
921	NASDAQ	GSIT	Mon, Nov 22, 2010	7.26	7.40	7.10	7.40
920	NASDAQ	GSIT	Fri, Nov 19, 2010	7.25	7.50	7.20	7.27
919	NASDAQ	GSIT	Thu, Nov 18, 2010	7.06	7.25	7.04	7.24
918	NASDAQ	GSIT	Wed, Nov 17, 2010	7.05	7.06	6.98	7.01
917	NASDAQ	GSIT	Tue, Nov 16, 2010	7.02	7.03	6.90	7.01
916	NASDAQ	GSIT	Mon, Nov 15, 2010	6.96	7.10	6.93	7.06
915	NASDAQ	GSIT	Fri, Nov 12, 2010	6.95	7.01	6.78	6.93
914	NASDAQ	GSIT	Thu, Nov 11, 2010	6.90	7.03	6.89	6.99
913	NASDAQ	GSIT	Wed, Nov 10, 2010	7.03	7.11	6.91	7.07
912	NASDAQ	GSIT	Tue, Nov 9, 2010	7.22	7.23	7.00	7.04
911	NASDAQ	GSIT	Mon, Nov 8, 2010	7.17	7.23	7.08	7.23
910	NASDAQ	GSIT	Fri, Nov 5, 2010	7.10	7.18	7.03	7.17
909	NASDAQ	GSIT	Thu, Nov 4, 2010	6.95	7.15	6.85	7.12
908	NASDAQ	GSIT	Wed, Nov 3, 2010	6.70	6.91	6.54	6.90
907	NASDAQ	GSIT	Tue, Nov 2, 2010	6.82	6.85	6.61	6.67
906	NASDAQ	GSIT	Mon, Nov 1, 2010	6.97	7.09	6.67	6.82
905	NASDAQ	GSIT	Fri, Oct 29, 2010	6.15	6.99	6.15	6.95
904	NASDAQ	GSIT	Thu, Oct 28, 2010	6.21	6.24	5.90	6.12
903	NASDAQ	GSIT	Wed, Oct 27, 2010	6.17	6.24	6.10	6.20
902	NASDAQ	GSIT	Tue, Oct 26, 2010	6.29	6.29	6.18	6.22
901	NASDAQ	GSIT	Mon, Oct 25, 2010	6.45	6.47	6.27	6.30
900	NASDAQ	GSIT	Fri, Oct 22, 2010	6.20	6.43	6.19	6.38
899	NASDAQ	GSIT	Thu, Oct 21, 2010	6.50	6.50	6.11	6.19
898	NASDAQ	GSIT	Wed, Oct 20, 2010	6.33	6.50	6.32	6.44
897	NASDAQ	GSIT	Tue, Oct 19, 2010	6.38	6.51	6.26	6.31
896	NASDAQ	GSIT	Mon, Oct 18, 2010	6.59	6.71	6.47	6.50
895	NASDAQ	GSIT	Fri, Oct 15, 2010	6.45	6.60	6.21	6.54
894	NASDAQ	GSIT	Thu, Oct 14, 2010	6.29	6.40	6.19	6.39
893	NASDAQ	GSIT	Wed, Oct 13, 2010	6.02	6.40	6.00	6.31
892	NASDAQ	GSIT	Tue, Oct 12, 2010	5.77	6.03	5.77	6.00
891	NASDAQ	GSIT	Mon, Oct 11, 2010	5.78	5.84	5.78	5.81
890	NASDAQ	GSIT	Fri, Oct 8, 2010	5.65	5.83	5.63	5.78
889	NASDAQ	GSIT	Thu, Oct 7, 2010	5.76	5.80	5.66	5.66
888	NASDAQ	GSIT	Wed, Oct 6, 2010	5.90	5.92	5.65	5.70
887	NASDAQ	GSIT	Tue, Oct 5, 2010	5.79	5.98	5.79	5.93
886	NASDAQ	GSIT	Mon, Oct 4, 2010	5.79	5.79	5.67	5.75
885	NASDAQ	GSIT	Fri, Oct 1, 2010	5.79	5.87	5.61	5.81
884	NASDAQ	GSIT	Thu, Sep 30, 2010	5.88	5.89	5.70	5.74
883	NASDAQ	GSIT	Wed, Sep 29, 2010	5.78	5.88	5.78	5.84
882	NASDAQ	GSIT	Tue, Sep 28, 2010	5.75	5.88	5.73	5.81
881	NASDAQ	GSIT	Mon, Sep 27, 2010	5.88	5.89	5.68	5.74
880	NASDAQ	GSIT	Fri, Sep 24, 2010	5.83	5.95	5.80	5.90
879	NASDAQ	GSIT	Thu, Sep 23, 2010	5.74	5.85	5.71	5.73
878	NASDAQ	GSIT	Wed, Sep 22, 2010	5.92	5.95	5.71	5.80
877	NASDAQ	GSIT	Tue, Sep 21, 2010	5.79	5.95	5.79	5.93
876	NASDAQ	GSIT	Mon, Sep 20, 2010	5.76	5.85	5.74	5.81
875	NASDAQ	GSIT	Fri, Sep 17, 2010	5.96	5.96	5.70	5.78
874	NASDAQ	GSIT	Thu, Sep 16, 2010	6.00	6.06	5.86	5.87
873	NASDAQ	GSIT	Wed, Sep 15, 2010	6.00	6.10	5.97	6.06
872	NASDAQ	GSIT	Tue, Sep 14, 2010	5.80	6.03	5.76	6.01
871	NASDAQ	GSIT	Mon, Sep 13, 2010	5.64	5.92	5.61	5.80
870	NASDAQ	GSIT	Fri, Sep 10, 2010	5.62	5.72	5.54	5.59
869	NASDAQ	GSIT	Thu, Sep 9, 2010	5.85	5.85	5.50	5.62
868	NASDAQ	GSIT	Wed, Sep 8, 2010	5.87	5.95	5.70	5.75
867	NASDAQ	GSIT	Tue, Sep 7, 2010	6.08	6.11	5.83	5.84
866	NASDAQ	GSIT	Fri, Sep 3, 2010	6.11	6.15	6.00	6.14
865	NASDAQ	GSIT	Thu, Sep 2, 2010	6.03	6.11	5.96	6.04
864	NASDAQ	GSIT	Wed, Sep 1, 2010	5.92	6.07	5.82	6.07
863	NASDAQ	GSIT	Tue, Aug 31, 2010	5.69	6.05	5.69	5.80
862	NASDAQ	GSIT	Mon, Aug 30, 2010	5.87	5.95	5.65	5.71
861	NASDAQ	GSIT	Fri, Aug 27, 2010	5.91	5.98	5.78	5.89
860	NASDAQ	GSIT	Thu, Aug 26, 2010	6.16	6.16	5.80	5.81
859	NASDAQ	GSIT	Wed, Aug 25, 2010	6.04	6.15	5.76	6.15
858	NASDAQ	GSIT	Tue, Aug 24, 2010	5.95	6.27	5.75	6.07
857	NASDAQ	GSIT	Mon, Aug 23, 2010	6.24	6.30	6.04	6.05
856	NASDAQ	GSIT	Fri, Aug 20, 2010	6.11	6.22	5.90	6.22
855	NASDAQ	GSIT	Thu, Aug 19, 2010	6.09	6.20	5.95	6.14
854	NASDAQ	GSIT	Wed, Aug 18, 2010	6.15	6.21	5.89	6.13
853	NASDAQ	GSIT	Tue, Aug 17, 2010	6.26	6.26	6.05	6.17
852	NASDAQ	GSIT	Mon, Aug 16, 2010	5.93	6.25	5.86	6.19
851	NASDAQ	GSIT	Fri, Aug 13, 2010	6.00	6.16	5.92	6.03
850	NASDAQ	GSIT	Thu, Aug 12, 2010	6.05	6.13	5.91	6.00
849	NASDAQ	GSIT	Wed, Aug 11, 2010	6.36	6.45	6.00	6.17
848	NASDAQ	GSIT	Tue, Aug 10, 2010	6.73	6.77	6.38	6.50
847	NASDAQ	GSIT	Mon, Aug 9, 2010	6.70	6.82	6.63	6.82
846	NASDAQ	GSIT	Fri, Aug 6, 2010	6.71	6.88	6.25	6.66
845	NASDAQ	GSIT	Thu, Aug 5, 2010	6.72	6.89	6.70	6.82
844	NASDAQ	GSIT	Wed, Aug 4, 2010	6.97	6.98	6.65	6.76
843	NASDAQ	GSIT	Tue, Aug 3, 2010	7.00	7.00	6.93	6.94
842	NASDAQ	GSIT	Mon, Aug 2, 2010	6.85	7.08	6.81	7.00
841	NASDAQ	GSIT	Fri, Jul 30, 2010	6.44	6.80	6.30	6.80
840	NASDAQ	GSIT	Thu, Jul 29, 2010	6.50	6.50	6.11	6.28
839	NASDAQ	GSIT	Wed, Jul 28, 2010	6.47	6.65	6.43	6.49
838	NASDAQ	GSIT	Tue, Jul 27, 2010	6.42	6.51	6.40	6.47
837	NASDAQ	GSIT	Mon, Jul 26, 2010	6.54	6.54	6.25	6.38
836	NASDAQ	GSIT	Fri, Jul 23, 2010	6.45	6.58	6.38	6.49
835	NASDAQ	GSIT	Thu, Jul 22, 2010	6.28	6.49	6.17	6.49
834	NASDAQ	GSIT	Wed, Jul 21, 2010	6.25	6.29	6.07	6.15
833	NASDAQ	GSIT	Tue, Jul 20, 2010	6.06	6.20	6.01	6.19
832	NASDAQ	GSIT	Mon, Jul 19, 2010	5.89	6.20	5.84	6.17
831	NASDAQ	GSIT	Fri, Jul 16, 2010	5.95	6.00	5.75	5.84
830	NASDAQ	GSIT	Thu, Jul 15, 2010	6.16	6.16	5.84	6.00
829	NASDAQ	GSIT	Wed, Jul 14, 2010	6.40	6.40	6.05	6.15
828	NASDAQ	GSIT	Tue, Jul 13, 2010	6.16	6.39	6.10	6.38
827	NASDAQ	GSIT	Mon, Jul 12, 2010	5.99	6.15	5.99	6.05
826	NASDAQ	GSIT	Fri, Jul 9, 2010	5.84	5.97	5.63	5.97
825	NASDAQ	GSIT	Thu, Jul 8, 2010	5.98	5.99	5.74	5.88
824	NASDAQ	GSIT	Wed, Jul 7, 2010	5.57	5.95	5.51	5.93
823	NASDAQ	GSIT	Tue, Jul 6, 2010	5.81	5.96	5.50	5.51
822	NASDAQ	GSIT	Fri, Jul 2, 2010	5.73	5.85	5.56	5.80
821	NASDAQ	GSIT	Thu, Jul 1, 2010	5.72	5.77	5.50	5.64
820	NASDAQ	GSIT	Wed, Jun 30, 2010	5.88	6.08	5.70	5.72
819	NASDAQ	GSIT	Tue, Jun 29, 2010	6.38	6.38	5.83	5.85
818	NASDAQ	GSIT	Mon, Jun 28, 2010	6.38	6.72	6.28	6.54
817	NASDAQ	GSIT	Fri, Jun 25, 2010	6.16	6.46	6.15	6.44
816	NASDAQ	GSIT	Thu, Jun 24, 2010	6.14	6.25	6.01	6.10
815	NASDAQ	GSIT	Wed, Jun 23, 2010	6.29	6.29	6.05	6.16
814	NASDAQ	GSIT	Tue, Jun 22, 2010	6.50	6.73	6.29	6.31
813	NASDAQ	GSIT	Mon, Jun 21, 2010	6.70	6.93	6.26	6.47
812	NASDAQ	GSIT	Fri, Jun 18, 2010	6.48	6.70	6.37	6.58
811	NASDAQ	GSIT	Thu, Jun 17, 2010	6.35	6.45	6.16	6.44
810	NASDAQ	GSIT	Wed, Jun 16, 2010	6.24	6.35	6.03	6.31
809	NASDAQ	GSIT	Tue, Jun 15, 2010	6.05	6.35	5.87	6.33
808	NASDAQ	GSIT	Mon, Jun 14, 2010	5.87	6.16	5.66	5.96
807	NASDAQ	GSIT	Fri, Jun 11, 2010	5.74	6.02	5.66	5.80
806	NASDAQ	GSIT	Thu, Jun 10, 2010	5.78	6.01	5.65	5.84
805	NASDAQ	GSIT	Wed, Jun 9, 2010	5.69	5.84	5.40	5.69
804	NASDAQ	GSIT	Tue, Jun 8, 2010	5.80	6.00	5.55	5.60
803	NASDAQ	GSIT	Mon, Jun 7, 2010	6.30	6.35	5.78	5.80
802	NASDAQ	GSIT	Fri, Jun 4, 2010	6.38	6.42	6.15	6.23
801	NASDAQ	GSIT	Thu, Jun 3, 2010	6.43	6.44	6.30	6.38
800	NASDAQ	GSIT	Wed, Jun 2, 2010	6.01	6.43	6.01	6.43
799	NASDAQ	GSIT	Tue, Jun 1, 2010	5.81	6.06	5.70	6.01
798	NASDAQ	GSIT	Fri, May 28, 2010	6.06	6.06	5.90	5.92
797	NASDAQ	GSIT	Thu, May 27, 2010	5.91	6.04	5.78	6.04
796	NASDAQ	GSIT	Wed, May 26, 2010	5.65	5.94	5.65	5.77
795	NASDAQ	GSIT	Tue, May 25, 2010	5.50	5.66	5.36	5.64
794	NASDAQ	GSIT	Mon, May 24, 2010	5.84	5.92	5.66	5.67
793	NASDAQ	GSIT	Fri, May 21, 2010	5.71	5.99	5.55	5.83
792	NASDAQ	GSIT	Thu, May 20, 2010	6.01	6.04	5.80	5.80
791	NASDAQ	GSIT	Wed, May 19, 2010	6.03	6.27	5.75	6.19
790	NASDAQ	GSIT	Tue, May 18, 2010	6.31	6.32	6.01	6.03
789	NASDAQ	GSIT	Mon, May 17, 2010	6.30	6.40	5.96	6.28
788	NASDAQ	GSIT	Fri, May 14, 2010	6.40	6.43	6.05	6.23
787	NASDAQ	GSIT	Thu, May 13, 2010	6.62	6.72	6.47	6.49
786	NASDAQ	GSIT	Wed, May 12, 2010	6.37	6.65	6.31	6.60
785	NASDAQ	GSIT	Tue, May 11, 2010	6.01	6.34	5.79	6.29
784	NASDAQ	GSIT	Mon, May 10, 2010	5.82	6.02	5.67	6.00
783	NASDAQ	GSIT	Fri, May 7, 2010	5.90	5.97	5.26	5.47
782	NASDAQ	GSIT	Thu, May 6, 2010	6.01	6.10	5.55	5.98
781	NASDAQ	GSIT	Wed, May 5, 2010	6.26	6.26	5.90	6.08
780	NASDAQ	GSIT	Tue, May 4, 2010	6.66	6.66	6.20	6.26
779	NASDAQ	GSIT	Mon, May 3, 2010	6.51	6.73	6.48	6.70
778	NASDAQ	GSIT	Fri, Apr 30, 2010	6.69	6.73	6.26	6.47
777	NASDAQ	GSIT	Thu, Apr 29, 2010	6.09	6.75	6.06	6.73
776	NASDAQ	GSIT	Wed, Apr 28, 2010	6.05	6.08	5.85	6.01
775	NASDAQ	GSIT	Tue, Apr 27, 2010	5.97	6.10	5.85	6.04
774	NASDAQ	GSIT	Mon, Apr 26, 2010	6.05	6.05	5.92	5.99
773	NASDAQ	GSIT	Fri, Apr 23, 2010	6.12	6.12	5.96	6.04
772	NASDAQ	GSIT	Thu, Apr 22, 2010	5.77	6.20	5.63	6.10
771	NASDAQ	GSIT	Wed, Apr 21, 2010	6.03	6.03	5.75	5.83
770	NASDAQ	GSIT	Tue, Apr 20, 2010	5.75	6.02	5.70	6.00
769	NASDAQ	GSIT	Mon, Apr 19, 2010	5.67	5.78	5.43	5.72
768	NASDAQ	GSIT	Fri, Apr 16, 2010	5.80	5.80	5.55	5.73
767	NASDAQ	GSIT	Thu, Apr 15, 2010	5.74	5.90	5.66	5.80
766	NASDAQ	GSIT	Wed, Apr 14, 2010	5.44	5.80	5.42	5.75
765	NASDAQ	GSIT	Tue, Apr 13, 2010	5.30	5.40	5.25	5.37
764	NASDAQ	GSIT	Mon, Apr 12, 2010	5.21	5.40	5.17	5.25
763	NASDAQ	GSIT	Fri, Apr 9, 2010	4.93	5.05	4.85	4.91
762	NASDAQ	GSIT	Thu, Apr 8, 2010	4.81	5.05	4.76	4.90
761	NASDAQ	GSIT	Wed, Apr 7, 2010	4.67	4.88	4.67	4.82
760	NASDAQ	GSIT	Tue, Apr 6, 2010	4.65	4.80	4.65	4.67
759	NASDAQ	GSIT	Mon, Apr 5, 2010	4.89	4.89	4.65	4.66
758	NASDAQ	GSIT	Thu, Apr 1, 2010	4.68	4.88	4.65	4.80
757	NASDAQ	GSIT	Wed, Mar 31, 2010	4.73	4.75	4.65	4.66
756	NASDAQ	GSIT	Tue, Mar 30, 2010	4.70	4.77	4.70	4.75
755	NASDAQ	GSIT	Mon, Mar 29, 2010	4.69	4.74	4.68	4.70
754	NASDAQ	GSIT	Fri, Mar 26, 2010	4.77	4.82	4.65	4.67
753	NASDAQ	GSIT	Thu, Mar 25, 2010	4.90	4.90	4.75	4.76
752	NASDAQ	GSIT	Wed, Mar 24, 2010	4.77	4.90	4.77	4.90
751	NASDAQ	GSIT	Tue, Mar 23, 2010	4.48	4.79	4.48	4.77
750	NASDAQ	GSIT	Mon, Mar 22, 2010	4.61	4.61	4.46	4.47
749	NASDAQ	GSIT	Fri, Mar 19, 2010	4.77	4.78	4.57	4.60
748	NASDAQ	GSIT	Thu, Mar 18, 2010	4.74	4.77	4.73	4.75
747	NASDAQ	GSIT	Wed, Mar 17, 2010	4.74	4.77	4.72	4.72
746	NASDAQ	GSIT	Tue, Mar 16, 2010	4.70	4.72	4.59	4.72
745	NASDAQ	GSIT	Mon, Mar 15, 2010	4.83	4.86	4.63	4.65
744	NASDAQ	GSIT	Fri, Mar 12, 2010	4.95	4.95	4.81	4.83
743	NASDAQ	GSIT	Thu, Mar 11, 2010	4.92	4.95	4.81	4.93
742	NASDAQ	GSIT	Wed, Mar 10, 2010	4.91	4.95	4.87	4.95
741	NASDAQ	GSIT	Tue, Mar 9, 2010	4.75	5.00	4.67	4.92
740	NASDAQ	GSIT	Mon, Mar 8, 2010	4.74	4.76	4.66	4.76
739	NASDAQ	GSIT	Fri, Mar 5, 2010	4.69	4.84	4.63	4.71
738	NASDAQ	GSIT	Thu, Mar 4, 2010	4.55	4.69	4.55	4.68
737	NASDAQ	GSIT	Wed, Mar 3, 2010	4.75	4.75	4.62	4.64
736	NASDAQ	GSIT	Tue, Mar 2, 2010	4.60	4.85	4.60	4.73
735	NASDAQ	GSIT	Mon, Mar 1, 2010	4.53	4.59	4.48	4.58
734	NASDAQ	GSIT	Fri, Feb 26, 2010	4.43	4.55	4.41	4.47
733	NASDAQ	GSIT	Thu, Feb 25, 2010	4.55	4.56	4.40	4.43
732	NASDAQ	GSIT	Wed, Feb 24, 2010	4.65	4.68	4.57	4.59
731	NASDAQ	GSIT	Tue, Feb 23, 2010	4.64	4.69	4.50	4.65
730	NASDAQ	GSIT	Mon, Feb 22, 2010	4.47	4.64	4.47	4.64
729	NASDAQ	GSIT	Fri, Feb 19, 2010	4.50	4.61	4.45	4.56
728	NASDAQ	GSIT	Thu, Feb 18, 2010	4.48	4.51	4.33	4.51
727	NASDAQ	GSIT	Wed, Feb 17, 2010	4.48	4.58	4.46	4.58
726	NASDAQ	GSIT	Tue, Feb 16, 2010	4.38	4.50	4.26	4.49
725	NASDAQ	GSIT	Fri, Feb 12, 2010	4.34	4.36	4.27	4.36
724	NASDAQ	GSIT	Thu, Feb 11, 2010	4.32	4.34	4.28	4.34
723	NASDAQ	GSIT	Wed, Feb 10, 2010	4.30	4.37	4.30	4.33
722	NASDAQ	GSIT	Tue, Feb 9, 2010	4.49	4.49	4.26	4.33
721	NASDAQ	GSIT	Mon, Feb 8, 2010	4.51	4.61	4.39	4.43
720	NASDAQ	GSIT	Fri, Feb 5, 2010	4.54	4.70	4.10	4.50
719	NASDAQ	GSIT	Thu, Feb 4, 2010	4.71	4.81	4.61	4.63
718	NASDAQ	GSIT	Wed, Feb 3, 2010	4.41	4.79	4.41	4.64
717	NASDAQ	GSIT	Tue, Feb 2, 2010	4.41	4.49	4.38	4.40
716	NASDAQ	GSIT	Mon, Feb 1, 2010	4.45	4.50	4.34	4.42
715	NASDAQ	GSIT	Fri, Jan 29, 2010	4.34	4.46	4.30	4.46
714	NASDAQ	GSIT	Thu, Jan 28, 2010	4.50	4.60	4.30	4.33
713	NASDAQ	GSIT	Wed, Jan 27, 2010	4.54	4.54	4.46	4.49
712	NASDAQ	GSIT	Tue, Jan 26, 2010	4.47	4.57	4.45	4.52
711	NASDAQ	GSIT	Mon, Jan 25, 2010	4.48	4.50	4.45	4.47
710	NASDAQ	GSIT	Fri, Jan 22, 2010	4.43	4.56	4.43	4.45
709	NASDAQ	GSIT	Thu, Jan 21, 2010	4.83	5.00	4.45	4.49
708	NASDAQ	GSIT	Wed, Jan 20, 2010	4.90	4.97	4.80	4.83
707	NASDAQ	GSIT	Tue, Jan 19, 2010	5.05	5.11	4.90	4.94
706	NASDAQ	GSIT	Fri, Jan 15, 2010	5.40	5.40	5.00	5.08
705	NASDAQ	GSIT	Thu, Jan 14, 2010	5.13	5.43	5.11	5.38
704	NASDAQ	GSIT	Wed, Jan 13, 2010	4.86	5.45	4.76	5.21
703	NASDAQ	GSIT	Tue, Jan 12, 2010	4.98	4.98	4.75	4.82
702	NASDAQ	GSIT	Mon, Jan 11, 2010	4.99	5.04	4.83	5.00
701	NASDAQ	GSIT	Fri, Jan 8, 2010	4.97	5.00	4.86	4.99
700	NASDAQ	GSIT	Thu, Jan 7, 2010	5.01	5.08	4.96	4.99
699	NASDAQ	GSIT	Wed, Jan 6, 2010	4.70	5.15	4.65	5.00
698	NASDAQ	GSIT	Tue, Jan 5, 2010	4.72	4.74	4.65	4.70
697	NASDAQ	GSIT	Mon, Jan 4, 2010	4.47	4.79	4.47	4.74
696	NASDAQ	GSIT	Thu, Dec 31, 2009	4.70	4.71	4.48	4.48
695	NASDAQ	GSIT	Wed, Dec 30, 2009	4.72	4.72	4.56	4.70
694	NASDAQ	GSIT	Tue, Dec 29, 2009	4.75	4.89	4.65	4.74
693	NASDAQ	GSIT	Mon, Dec 28, 2009	4.49	4.84	4.43	4.73
692	NASDAQ	GSIT	Thu, Dec 24, 2009	4.45	4.50	4.27	4.47
691	NASDAQ	GSIT	Wed, Dec 23, 2009	4.47	4.48	4.41	4.45
690	NASDAQ	GSIT	Tue, Dec 22, 2009	4.45	4.48	4.36	4.42
689	NASDAQ	GSIT	Mon, Dec 21, 2009	4.43	4.49	4.22	4.45
688	NASDAQ	GSIT	Fri, Dec 18, 2009	4.04	4.45	4.01	4.44
687	NASDAQ	GSIT	Thu, Dec 17, 2009	4.05	4.05	3.95	4.00
686	NASDAQ	GSIT	Wed, Dec 16, 2009	4.15	4.25	4.03	4.05
685	NASDAQ	GSIT	Tue, Dec 15, 2009	4.30	4.34	4.08	4.17
684	NASDAQ	GSIT	Mon, Dec 14, 2009	4.40	4.60	4.30	4.34
683	NASDAQ	GSIT	Fri, Dec 11, 2009	4.59	4.69	4.40	4.41
682	NASDAQ	GSIT	Thu, Dec 10, 2009	4.37	4.94	4.37	4.52
681	NASDAQ	GSIT	Wed, Dec 9, 2009	4.54	4.54	4.31	4.38
680	NASDAQ	GSIT	Tue, Dec 8, 2009	4.41	4.63	4.25	4.49
679	NASDAQ	GSIT	Mon, Dec 7, 2009	4.66	4.89	4.41	4.43
678	NASDAQ	GSIT	Fri, Dec 4, 2009	4.42	4.60	4.16	4.58
677	NASDAQ	GSIT	Thu, Dec 3, 2009	4.39	4.77	4.10	4.29
676	NASDAQ	GSIT	Wed, Dec 2, 2009	4.81	4.91	4.15	4.23
675	NASDAQ	GSIT	Tue, Dec 1, 2009	5.48	6.00	4.75	4.79
674	NASDAQ	GSIT	Mon, Nov 30, 2009	3.40	5.14	3.35	4.67
673	NASDAQ	GSIT	Fri, Nov 27, 2009	3.50	3.51	3.40	3.40
672	NASDAQ	GSIT	Wed, Nov 25, 2009	3.57	3.59	3.50	3.50
671	NASDAQ	GSIT	Tue, Nov 24, 2009	3.63	3.63	3.54	3.58
670	NASDAQ	GSIT	Mon, Nov 23, 2009	3.60	3.67	3.55	3.65
669	NASDAQ	GSIT	Fri, Nov 20, 2009	3.49	3.59	3.49	3.57
668	NASDAQ	GSIT	Thu, Nov 19, 2009	3.61	3.61	3.50	3.51
667	NASDAQ	GSIT	Wed, Nov 18, 2009	3.61	3.66	3.55	3.63
666	NASDAQ	GSIT	Tue, Nov 17, 2009	3.61	3.70	3.54	3.70
665	NASDAQ	GSIT	Mon, Nov 16, 2009	3.62	3.65	3.51	3.60
664	NASDAQ	GSIT	Fri, Nov 13, 2009	3.60	3.65	3.55	3.60
663	NASDAQ	GSIT	Thu, Nov 12, 2009	3.58	3.64	3.53	3.59
662	NASDAQ	GSIT	Wed, Nov 11, 2009	3.62	3.68	3.51	3.57
661	NASDAQ	GSIT	Tue, Nov 10, 2009	3.61	3.65	3.55	3.62
660	NASDAQ	GSIT	Mon, Nov 9, 2009	3.52	3.65	3.51	3.62
659	NASDAQ	GSIT	Fri, Nov 6, 2009	3.35	3.52	3.26	3.50
658	NASDAQ	GSIT	Thu, Nov 5, 2009	3.25	3.39	3.25	3.37
657	NASDAQ	GSIT	Wed, Nov 4, 2009	3.26	3.30	3.22	3.25
656	NASDAQ	GSIT	Tue, Nov 3, 2009	3.49	3.49	3.25	3.26
655	NASDAQ	GSIT	Mon, Nov 2, 2009	3.73	3.73	3.35	3.43
654	NASDAQ	GSIT	Fri, Oct 30, 2009	3.56	3.90	3.56	3.61
653	NASDAQ	GSIT	Thu, Oct 29, 2009	3.62	3.94	3.53	3.57
652	NASDAQ	GSIT	Wed, Oct 28, 2009	3.70	3.88	3.60	3.60
651	NASDAQ	GSIT	Tue, Oct 27, 2009	3.70	3.78	3.60	3.71
650	NASDAQ	GSIT	Mon, Oct 26, 2009	3.69	3.83	3.65	3.68
649	NASDAQ	GSIT	Fri, Oct 23, 2009	3.87	3.90	3.70	3.70
648	NASDAQ	GSIT	Thu, Oct 22, 2009	3.80	3.88	3.80	3.87
647	NASDAQ	GSIT	Wed, Oct 21, 2009	3.77	4.07	3.73	3.76
646	NASDAQ	GSIT	Tue, Oct 20, 2009	4.00	4.01	3.76	3.76
645	NASDAQ	GSIT	Mon, Oct 19, 2009	4.03	4.03	3.99	4.00
644	NASDAQ	GSIT	Fri, Oct 16, 2009	4.17	4.17	4.04	4.04
643	NASDAQ	GSIT	Thu, Oct 15, 2009	4.19	4.22	4.14	4.18
642	NASDAQ	GSIT	Wed, Oct 14, 2009	4.10	4.23	4.08	4.22
641	NASDAQ	GSIT	Tue, Oct 13, 2009	4.11	4.11	4.10	4.10
640	NASDAQ	GSIT	Mon, Oct 12, 2009	4.14	4.19	4.02	4.15
639	NASDAQ	GSIT	Fri, Oct 9, 2009	4.08	4.15	4.01	4.15
638	NASDAQ	GSIT	Thu, Oct 8, 2009	4.12	4.13	4.04	4.09
637	NASDAQ	GSIT	Wed, Oct 7, 2009	4.01	4.12	4.01	4.12
636	NASDAQ	GSIT	Tue, Oct 6, 2009	4.04	4.10	4.01	4.10
635	NASDAQ	GSIT	Mon, Oct 5, 2009	4.06	4.12	4.01	4.04
634	NASDAQ	GSIT	Fri, Oct 2, 2009	4.00	4.09	3.92	4.06
633	NASDAQ	GSIT	Thu, Oct 1, 2009	3.92	4.06	3.92	4.02
632	NASDAQ	GSIT	Wed, Sep 30, 2009	3.99	4.06	3.92	3.99
631	NASDAQ	GSIT	Tue, Sep 29, 2009	4.00	4.09	3.84	4.00
630	NASDAQ	GSIT	Mon, Sep 28, 2009	4.08	4.08	3.86	4.00
629	NASDAQ	GSIT	Fri, Sep 25, 2009	3.60	4.11	3.60	4.10
628	NASDAQ	GSIT	Thu, Sep 24, 2009	3.81	3.86	3.73	3.86
627	NASDAQ	GSIT	Wed, Sep 23, 2009	3.97	3.97	3.72	3.84
626	NASDAQ	GSIT	Tue, Sep 22, 2009	3.77	3.99	3.77	3.97
625	NASDAQ	GSIT	Mon, Sep 21, 2009	3.65	3.79	3.65	3.78
624	NASDAQ	GSIT	Fri, Sep 18, 2009	3.71	3.72	3.63	3.67
623	NASDAQ	GSIT	Thu, Sep 17, 2009	3.70	3.72	3.66	3.72
622	NASDAQ	GSIT	Wed, Sep 16, 2009	3.62	3.70	3.55	3.70
621	NASDAQ	GSIT	Tue, Sep 15, 2009	3.63	3.65	3.59	3.61
620	NASDAQ	GSIT	Mon, Sep 14, 2009	3.63	3.67	3.55	3.63
619	NASDAQ	GSIT	Fri, Sep 11, 2009	3.74	3.75	3.64	3.67
618	NASDAQ	GSIT	Thu, Sep 10, 2009	3.64	3.79	3.63	3.74
617	NASDAQ	GSIT	Wed, Sep 9, 2009	3.65	3.65	3.57	3.63
616	NASDAQ	GSIT	Tue, Sep 8, 2009	3.73	3.73	3.59	3.61
615	NASDAQ	GSIT	Fri, Sep 4, 2009	3.70	3.79	3.66	3.69
614	NASDAQ	GSIT	Thu, Sep 3, 2009	3.68	3.73	3.61	3.70
613	NASDAQ	GSIT	Wed, Sep 2, 2009	3.69	3.86	3.66	3.70
612	NASDAQ	GSIT	Tue, Sep 1, 2009	3.73	3.90	3.60	3.61
611	NASDAQ	GSIT	Mon, Aug 31, 2009	3.77	3.90	3.61	3.75
610	NASDAQ	GSIT	Fri, Aug 28, 2009	3.93	3.93	3.80	3.85
609	NASDAQ	GSIT	Thu, Aug 27, 2009	3.94	3.94	3.79	3.94
608	NASDAQ	GSIT	Wed, Aug 26, 2009	3.93	3.97	3.76	3.95
607	NASDAQ	GSIT	Tue, Aug 25, 2009	4.00	4.00	3.91	3.93
606	NASDAQ	GSIT	Mon, Aug 24, 2009	4.00	4.02	3.86	4.02
605	NASDAQ	GSIT	Fri, Aug 21, 2009	3.99	4.00	3.86	4.00
604	NASDAQ	GSIT	Thu, Aug 20, 2009	3.88	3.93	3.82	3.93
603	NASDAQ	GSIT	Wed, Aug 19, 2009	3.75	3.88	3.75	3.88
602	NASDAQ	GSIT	Tue, Aug 18, 2009	3.79	3.85	3.78	3.82
601	NASDAQ	GSIT	Mon, Aug 17, 2009	3.76	3.84	3.76	3.78
600	NASDAQ	GSIT	Fri, Aug 14, 2009	3.86	3.92	3.74	3.76
599	NASDAQ	GSIT	Thu, Aug 13, 2009	3.78	3.85	3.75	3.83
598	NASDAQ	GSIT	Wed, Aug 12, 2009	3.71	3.84	3.69	3.78
597	NASDAQ	GSIT	Tue, Aug 11, 2009	3.65	3.74	3.65	3.69
596	NASDAQ	GSIT	Mon, Aug 10, 2009	3.74	3.77	3.60	3.61
595	NASDAQ	GSIT	Fri, Aug 7, 2009	3.73	3.80	3.68	3.77
594	NASDAQ	GSIT	Thu, Aug 6, 2009	3.86	3.90	3.75	3.75
593	NASDAQ	GSIT	Wed, Aug 5, 2009	4.14	4.14	3.83	3.86
592	NASDAQ	GSIT	Tue, Aug 4, 2009	3.98	4.15	3.90	4.15
591	NASDAQ	GSIT	Mon, Aug 3, 2009	3.93	4.07	3.83	4.00
590	NASDAQ	GSIT	Fri, Jul 31, 2009	4.37	4.47	3.87	3.96
589	NASDAQ	GSIT	Thu, Jul 30, 2009	4.40	4.40	4.29	4.39
588	NASDAQ	GSIT	Wed, Jul 29, 2009	4.28	4.37	4.21	4.37
587	NASDAQ	GSIT	Tue, Jul 28, 2009	4.24	4.30	4.21	4.29
586	NASDAQ	GSIT	Mon, Jul 27, 2009	4.22	4.25	4.03	4.25
585	NASDAQ	GSIT	Fri, Jul 24, 2009	4.13	4.23	4.01	4.23
584	NASDAQ	GSIT	Thu, Jul 23, 2009	4.13	4.15	4.01	4.15
583	NASDAQ	GSIT	Wed, Jul 22, 2009	4.12	4.15	3.96	4.15
582	NASDAQ	GSIT	Tue, Jul 21, 2009	4.11	4.15	4.06	4.12
581	NASDAQ	GSIT	Mon, Jul 20, 2009	3.99	4.11	3.97	4.11
580	NASDAQ	GSIT	Fri, Jul 17, 2009	4.10	4.10	3.97	3.98
579	NASDAQ	GSIT	Thu, Jul 16, 2009	4.00	4.11	3.96	4.10
578	NASDAQ	GSIT	Wed, Jul 15, 2009	4.00	4.04	3.99	4.04
577	NASDAQ	GSIT	Tue, Jul 14, 2009	4.00	4.00	3.94	4.00
576	NASDAQ	GSIT	Mon, Jul 13, 2009	3.96	4.00	3.92	4.00
575	NASDAQ	GSIT	Fri, Jul 10, 2009	3.92	3.99	3.87	3.99
574	NASDAQ	GSIT	Thu, Jul 9, 2009	3.85	4.00	3.83	3.92
573	NASDAQ	GSIT	Wed, Jul 8, 2009	3.86	3.89	3.79	3.85
572	NASDAQ	GSIT	Tue, Jul 7, 2009	3.88	3.91	3.83	3.85
571	NASDAQ	GSIT	Mon, Jul 6, 2009	3.91	3.92	3.81	3.87
570	NASDAQ	GSIT	Thu, Jul 2, 2009	3.95	3.98	3.82	3.92
569	NASDAQ	GSIT	Wed, Jul 1, 2009	3.87	3.97	3.87	3.97
568	NASDAQ	GSIT	Tue, Jun 30, 2009	3.88	3.92	3.66	3.86
567	NASDAQ	GSIT	Mon, Jun 29, 2009	3.83	3.95	3.61	3.89
566	NASDAQ	GSIT	Fri, Jun 26, 2009	3.47	3.89	3.44	3.88
565	NASDAQ	GSIT	Thu, Jun 25, 2009	3.42	3.47	3.37	3.47
564	NASDAQ	GSIT	Wed, Jun 24, 2009	3.42	3.44	3.32	3.39
563	NASDAQ	GSIT	Tue, Jun 23, 2009	3.42	3.45	3.30	3.33
562	NASDAQ	GSIT	Mon, Jun 22, 2009	3.40	3.47	3.29	3.45
561	NASDAQ	GSIT	Fri, Jun 19, 2009	3.46	3.46	3.35	3.44
560	NASDAQ	GSIT	Thu, Jun 18, 2009	3.46	3.46	3.37	3.41
559	NASDAQ	GSIT	Wed, Jun 17, 2009	3.46	3.46	3.35	3.46
558	NASDAQ	GSIT	Tue, Jun 16, 2009	3.47	3.47	3.38	3.46
557	NASDAQ	GSIT	Mon, Jun 15, 2009	3.35	3.44	3.32	3.41
556	NASDAQ	GSIT	Fri, Jun 12, 2009	3.46	3.47	3.32	3.46
555	NASDAQ	GSIT	Thu, Jun 11, 2009	3.33	3.45	3.33	3.42
554	NASDAQ	GSIT	Wed, Jun 10, 2009	3.34	3.45	3.29	3.34
553	NASDAQ	GSIT	Tue, Jun 9, 2009	3.44	3.45	3.34	3.45
552	NASDAQ	GSIT	Mon, Jun 8, 2009	3.43	3.44	3.37	3.43
551	NASDAQ	GSIT	Fri, Jun 5, 2009	3.41	3.46	3.29	3.39
550	NASDAQ	GSIT	Thu, Jun 4, 2009	3.41	3.47	3.40	3.43
549	NASDAQ	GSIT	Wed, Jun 3, 2009	3.46	3.46	3.41	3.46
548	NASDAQ	GSIT	Tue, Jun 2, 2009	3.28	3.47	3.28	3.46
547	NASDAQ	GSIT	Mon, Jun 1, 2009	3.43	3.47	3.36	3.43
546	NASDAQ	GSIT	Fri, May 29, 2009	3.40	3.45	3.35	3.43
545	NASDAQ	GSIT	Thu, May 28, 2009	3.45	3.47	3.37	3.45
544	NASDAQ	GSIT	Wed, May 27, 2009	3.44	3.49	3.36	3.45
543	NASDAQ	GSIT	Tue, May 26, 2009	3.50	3.50	3.36	3.42
542	NASDAQ	GSIT	Fri, May 22, 2009	3.37	3.58	3.26	3.49
541	NASDAQ	GSIT	Thu, May 21, 2009	3.41	3.50	3.35	3.42
540	NASDAQ	GSIT	Wed, May 20, 2009	3.38	3.79	3.28	3.51
539	NASDAQ	GSIT	Tue, May 19, 2009	3.15	3.38	3.15	3.38
538	NASDAQ	GSIT	Mon, May 18, 2009	3.10	3.37	3.10	3.31
537	NASDAQ	GSIT	Fri, May 15, 2009	3.11	3.13	3.11	3.11
536	NASDAQ	GSIT	Thu, May 14, 2009	3.08	3.24	3.07	3.12
535	NASDAQ	GSIT	Wed, May 13, 2009	3.24	3.25	3.21	3.25
534	NASDAQ	GSIT	Tue, May 12, 2009	3.33	3.35	2.98	3.33
533	NASDAQ	GSIT	Mon, May 11, 2009	3.11	3.38	3.05	3.38
532	NASDAQ	GSIT	Fri, May 8, 2009	3.01	3.23	2.90	3.07
531	NASDAQ	GSIT	Thu, May 7, 2009	3.10	3.25	2.96	3.15
530	NASDAQ	GSIT	Wed, May 6, 2009	3.14	3.14	3.00	3.00
529	NASDAQ	GSIT	Tue, May 5, 2009	3.03	3.15	3.02	3.15
528	NASDAQ	GSIT	Mon, May 4, 2009	3.03	3.09	3.03	3.09
527	NASDAQ	GSIT	Fri, May 1, 2009	3.08	3.15	3.08	3.14
526	NASDAQ	GSIT	Thu, Apr 30, 2009	3.02	3.09	3.00	3.09
525	NASDAQ	GSIT	Wed, Apr 29, 2009	3.03	3.06	3.03	3.05
524	NASDAQ	GSIT	Tue, Apr 28, 2009	2.88	3.10	2.88	3.05
523	NASDAQ	GSIT	Mon, Apr 27, 2009	3.04	3.04	3.01	3.01
522	NASDAQ	GSIT	Fri, Apr 24, 2009	2.91	3.19	2.91	3.00
521	NASDAQ	GSIT	Thu, Apr 23, 2009	2.75	2.90	2.71	2.86
520	NASDAQ	GSIT	Wed, Apr 22, 2009	2.70	2.75	2.70	2.75
519	NASDAQ	GSIT	Tue, Apr 21, 2009	2.66	2.75	2.65	2.71
518	NASDAQ	GSIT	Mon, Apr 20, 2009	2.47	2.47	2.41	2.41
517	NASDAQ	GSIT	Fri, Apr 17, 2009	2.44	2.57	2.44	2.54
516	NASDAQ	GSIT	Thu, Apr 16, 2009	2.55	2.64	2.40	2.40
515	NASDAQ	GSIT	Wed, Apr 15, 2009	2.50	2.50	2.41	2.49
514	NASDAQ	GSIT	Tue, Apr 14, 2009	2.65	2.65	2.40	2.55
513	NASDAQ	GSIT	Mon, Apr 13, 2009	2.66	2.67	2.66	2.67
512	NASDAQ	GSIT	Thu, Apr 9, 2009	2.53	2.72	2.53	2.67
511	NASDAQ	GSIT	Wed, Apr 8, 2009	2.49	2.51	2.49	2.51
510	NASDAQ	GSIT	Tue, Apr 7, 2009	2.33	2.50	2.33	2.50
509	NASDAQ	GSIT	Fri, Apr 3, 2009	2.49	2.50	2.36	2.49
508	NASDAQ	GSIT	Thu, Apr 2, 2009	2.42	2.57	2.42	2.56
507	NASDAQ	GSIT	Wed, Apr 1, 2009	2.46	2.52	2.34	2.46
506	NASDAQ	GSIT	Tue, Mar 31, 2009	2.48	2.54	2.48	2.54
505	NASDAQ	GSIT	Mon, Mar 30, 2009	2.60	2.60	2.57	2.57
504	NASDAQ	GSIT	Fri, Mar 27, 2009	2.46	2.60	2.46	2.60
503	NASDAQ	GSIT	Thu, Mar 26, 2009	2.34	2.58	2.34	2.58
502	NASDAQ	GSIT	Wed, Mar 25, 2009	2.32	2.45	2.29	2.41
501	NASDAQ	GSIT	Tue, Mar 24, 2009	2.32	2.39	2.32	2.39
500	NASDAQ	GSIT	Mon, Mar 23, 2009	2.37	2.37	2.27	2.32
499	NASDAQ	GSIT	Fri, Mar 20, 2009	2.23	2.44	2.16	2.43
498	NASDAQ	GSIT	Thu, Mar 19, 2009	2.38	2.44	2.37	2.44
497	NASDAQ	GSIT	Wed, Mar 18, 2009	2.28	2.39	2.28	2.38
496	NASDAQ	GSIT	Tue, Mar 17, 2009	2.17	2.22	2.17	2.22
495	NASDAQ	GSIT	Mon, Mar 16, 2009	2.26	2.29	2.16	2.17
494	NASDAQ	GSIT	Fri, Mar 13, 2009	2.15	2.22	2.15	2.19
493	NASDAQ	GSIT	Thu, Mar 12, 2009	2.25	2.26	2.11	2.16
492	NASDAQ	GSIT	Wed, Mar 11, 2009	2.32	2.35	2.28	2.30
491	NASDAQ	GSIT	Tue, Mar 10, 2009	2.16	2.30	2.10	2.30
490	NASDAQ	GSIT	Mon, Mar 9, 2009	2.16	2.16	2.10	2.15
489	NASDAQ	GSIT	Fri, Mar 6, 2009	2.06	2.29	2.06	2.25
488	NASDAQ	GSIT	Thu, Mar 5, 2009	2.12	2.12	2.00	2.10
487	NASDAQ	GSIT	Wed, Mar 4, 2009	2.35	2.35	2.09	2.10
486	NASDAQ	GSIT	Tue, Mar 3, 2009	2.19	2.19	2.09	2.09
485	NASDAQ	GSIT	Mon, Mar 2, 2009	2.25	2.25	2.10	2.10
484	NASDAQ	GSIT	Fri, Feb 27, 2009	2.17	2.28	2.17	2.21
483	NASDAQ	GSIT	Thu, Feb 26, 2009	2.15	2.41	2.15	2.26
482	NASDAQ	GSIT	Wed, Feb 25, 2009	2.20	2.21	2.17	2.19
481	NASDAQ	GSIT	Tue, Feb 24, 2009	2.18	2.21	2.18	2.20
480	NASDAQ	GSIT	Mon, Feb 23, 2009	2.30	2.37	2.15	2.22
479	NASDAQ	GSIT	Fri, Feb 20, 2009	2.21	2.31	2.21	2.30
478	NASDAQ	GSIT	Thu, Feb 19, 2009	2.25	2.31	2.15	2.20
477	NASDAQ	GSIT	Wed, Feb 18, 2009	2.33	2.33	2.30	2.31
476	NASDAQ	GSIT	Tue, Feb 17, 2009	2.35	2.53	2.25	2.53
475	NASDAQ	GSIT	Fri, Feb 13, 2009	2.48	2.48	2.40	2.40
474	NASDAQ	GSIT	Thu, Feb 12, 2009	2.40	2.46	2.40	2.45
473	NASDAQ	GSIT	Wed, Feb 11, 2009	2.38	2.46	2.32	2.45
472	NASDAQ	GSIT	Tue, Feb 10, 2009	2.40	2.59	2.35	2.43
471	NASDAQ	GSIT	Mon, Feb 9, 2009	2.40	2.47	2.40	2.43
470	NASDAQ	GSIT	Fri, Feb 6, 2009	2.40	2.51	2.32	2.43
469	NASDAQ	GSIT	Thu, Feb 5, 2009	2.53	2.55	2.52	2.52
468	NASDAQ	GSIT	Wed, Feb 4, 2009	2.60	2.60	2.50	2.50
467	NASDAQ	GSIT	Tue, Feb 3, 2009	2.56	2.58	2.56	2.58
466	NASDAQ	GSIT	Mon, Feb 2, 2009	2.55	2.58	2.50	2.56
465	NASDAQ	GSIT	Fri, Jan 30, 2009	2.55	2.60	2.52	2.58
464	NASDAQ	GSIT	Thu, Jan 29, 2009	2.53	2.58	2.53	2.57
463	NASDAQ	GSIT	Wed, Jan 28, 2009	2.50	2.53	2.46	2.53
462	NASDAQ	GSIT	Tue, Jan 27, 2009	2.58	2.60	2.51	2.51
461	NASDAQ	GSIT	Mon, Jan 26, 2009	2.60	2.60	2.50	2.57
460	NASDAQ	GSIT	Fri, Jan 23, 2009	2.62	2.62	2.55	2.57
459	NASDAQ	GSIT	Thu, Jan 22, 2009	2.64	2.64	2.62	2.64
458	NASDAQ	GSIT	Wed, Jan 21, 2009	2.65	2.66	2.62	2.64
457	NASDAQ	GSIT	Tue, Jan 20, 2009	2.63	2.65	2.62	2.62
456	NASDAQ	GSIT	Fri, Jan 16, 2009	2.65	2.70	2.63	2.63
455	NASDAQ	GSIT	Thu, Jan 15, 2009	2.71	2.74	2.62	2.62
454	NASDAQ	GSIT	Wed, Jan 14, 2009	2.79	2.80	2.75	2.75
453	NASDAQ	GSIT	Tue, Jan 13, 2009	2.77	2.85	2.75	2.76
452	NASDAQ	GSIT	Mon, Jan 12, 2009	2.75	2.81	2.75	2.81
451	NASDAQ	GSIT	Fri, Jan 9, 2009	2.80	2.83	2.80	2.80
450	NASDAQ	GSIT	Thu, Jan 8, 2009	2.78	2.82	2.78	2.81
449	NASDAQ	GSIT	Wed, Jan 7, 2009	2.88	2.88	2.75	2.80
448	NASDAQ	GSIT	Tue, Jan 6, 2009	2.75	2.88	2.74	2.88
447	NASDAQ	GSIT	Mon, Jan 5, 2009	2.80	2.80	2.70	2.70
446	NASDAQ	GSIT	Fri, Jan 2, 2009	2.79	2.79	2.78	2.78
445	NASDAQ	GSIT	Wed, Dec 31, 2008	2.80	2.80	2.74	2.74
444	NASDAQ	GSIT	Tue, Dec 30, 2008	2.83	2.87	2.80	2.83
443	NASDAQ	GSIT	Mon, Dec 29, 2008	2.85	2.88	2.80	2.81
442	NASDAQ	GSIT	Fri, Dec 26, 2008	2.88	2.88	2.72	2.80
441	NASDAQ	GSIT	Wed, Dec 24, 2008	2.75	2.86	2.75	2.86
440	NASDAQ	GSIT	Tue, Dec 23, 2008	2.81	2.88	2.72	2.75
439	NASDAQ	GSIT	Mon, Dec 22, 2008	2.80	2.87	2.77	2.85
438	NASDAQ	GSIT	Fri, Dec 19, 2008	2.77	2.87	2.74	2.85
437	NASDAQ	GSIT	Thu, Dec 18, 2008	2.73	2.84	2.73	2.77
436	NASDAQ	GSIT	Wed, Dec 17, 2008	2.78	2.79	2.78	2.79
435	NASDAQ	GSIT	Tue, Dec 16, 2008	2.82	2.88	2.79	2.80
434	NASDAQ	GSIT	Mon, Dec 15, 2008	2.75	2.82	2.64	2.82
433	NASDAQ	GSIT	Fri, Dec 12, 2008	2.79	2.85	2.77	2.77
432	NASDAQ	GSIT	Thu, Dec 11, 2008	2.88	2.88	2.69	2.79
431	NASDAQ	GSIT	Wed, Dec 10, 2008	2.80	2.80	2.42	2.80
430	NASDAQ	GSIT	Tue, Dec 9, 2008	2.90	2.90	2.80	2.82
429	NASDAQ	GSIT	Mon, Dec 8, 2008	2.97	2.97	2.87	2.90
428	NASDAQ	GSIT	Fri, Dec 5, 2008	3.01	3.01	2.90	2.94
427	NASDAQ	GSIT	Thu, Dec 4, 2008	3.00	3.12	2.97	3.11
426	NASDAQ	GSIT	Wed, Dec 3, 2008	3.12	3.18	2.96	3.11
425	NASDAQ	GSIT	Tue, Dec 2, 2008	3.20	3.25	3.20	3.23
424	NASDAQ	GSIT	Mon, Dec 1, 2008	3.20	3.21	3.14	3.21
423	NASDAQ	GSIT	Fri, Nov 28, 2008	3.11	3.15	3.00	3.15
422	NASDAQ	GSIT	Wed, Nov 26, 2008	3.03	3.20	3.00	3.20
421	NASDAQ	GSIT	Tue, Nov 25, 2008	3.25	3.25	3.00	3.23
420	NASDAQ	GSIT	Mon, Nov 24, 2008	3.19	3.25	3.06	3.25
419	NASDAQ	GSIT	Fri, Nov 21, 2008	3.23	3.29	3.17	3.19
418	NASDAQ	GSIT	Thu, Nov 20, 2008	3.20	3.22	3.17	3.22
417	NASDAQ	GSIT	Wed, Nov 19, 2008	3.19	3.24	3.16	3.17
416	NASDAQ	GSIT	Tue, Nov 18, 2008	3.23	3.25	3.23	3.23
415	NASDAQ	GSIT	Mon, Nov 17, 2008	3.23	3.26	3.20	3.26
414	NASDAQ	GSIT	Fri, Nov 14, 2008	3.20	3.23	3.20	3.20
413	NASDAQ	GSIT	Thu, Nov 13, 2008	3.21	3.26	3.20	3.26
412	NASDAQ	GSIT	Wed, Nov 12, 2008	3.25	3.30	3.20	3.30
411	NASDAQ	GSIT	Tue, Nov 11, 2008	3.32	3.32	3.21	3.32
410	NASDAQ	GSIT	Mon, Nov 10, 2008	3.40	3.40	3.34	3.40
409	NASDAQ	GSIT	Fri, Nov 7, 2008	3.23	3.34	3.23	3.34
408	NASDAQ	GSIT	Thu, Nov 6, 2008	3.20	3.22	3.20	3.22
407	NASDAQ	GSIT	Wed, Nov 5, 2008	3.30	3.30	3.20	3.25
406	NASDAQ	GSIT	Tue, Nov 4, 2008	3.40	3.40	2.90	3.30
405	NASDAQ	GSIT	Mon, Nov 3, 2008	3.50	3.50	3.26	3.37
404	NASDAQ	GSIT	Fri, Oct 31, 2008	3.21	3.50	3.12	3.50
403	NASDAQ	GSIT	Thu, Oct 30, 2008	3.18	3.40	3.18	3.40
402	NASDAQ	GSIT	Wed, Oct 29, 2008	3.35	3.39	3.18	3.30
401	NASDAQ	GSIT	Tue, Oct 28, 2008	3.39	3.40	3.03	3.40
400	NASDAQ	GSIT	Mon, Oct 27, 2008	3.06	3.40	2.90	3.29
399	NASDAQ	GSIT	Fri, Oct 24, 2008	3.06	3.06	2.99	3.05
398	NASDAQ	GSIT	Thu, Oct 23, 2008	3.30	3.30	3.00	3.08
397	NASDAQ	GSIT	Wed, Oct 22, 2008	3.69	3.69	3.01	3.30
396	NASDAQ	GSIT	Tue, Oct 21, 2008	3.42	3.75	3.37	3.70
395	NASDAQ	GSIT	Mon, Oct 20, 2008	3.36	3.43	3.30	3.43
394	NASDAQ	GSIT	Fri, Oct 17, 2008	3.11	3.29	3.09	3.29
393	NASDAQ	GSIT	Thu, Oct 16, 2008	3.29	3.29	3.01	3.19
392	NASDAQ	GSIT	Wed, Oct 15, 2008	3.21	3.43	3.21	3.21
391	NASDAQ	GSIT	Tue, Oct 14, 2008	3.40	3.44	3.31	3.37
390	NASDAQ	GSIT	Mon, Oct 13, 2008	3.49	3.50	3.40	3.40
389	NASDAQ	GSIT	Fri, Oct 10, 2008	3.25	3.45	3.22	3.30
388	NASDAQ	GSIT	Thu, Oct 9, 2008	3.50	3.50	3.34	3.50
387	NASDAQ	GSIT	Wed, Oct 8, 2008	3.32	3.54	3.31	3.54
386	NASDAQ	GSIT	Tue, Oct 7, 2008	3.64	3.64	3.34	3.47
385	NASDAQ	GSIT	Mon, Oct 6, 2008	3.64	3.64	3.25	3.60
384	NASDAQ	GSIT	Fri, Oct 3, 2008	3.54	3.72	3.33	3.64
383	NASDAQ	GSIT	Thu, Oct 2, 2008	3.61	3.65	3.59	3.60
382	NASDAQ	GSIT	Wed, Oct 1, 2008	3.65	3.70	3.60	3.60
381	NASDAQ	GSIT	Tue, Sep 30, 2008	3.44	3.79	3.44	3.60
380	NASDAQ	GSIT	Mon, Sep 29, 2008	3.75	3.75	3.50	3.70
379	NASDAQ	GSIT	Fri, Sep 26, 2008	3.63	3.73	3.45	3.72
378	NASDAQ	GSIT	Thu, Sep 25, 2008	3.50	3.64	3.44	3.64
377	NASDAQ	GSIT	Wed, Sep 24, 2008	3.51	3.65	3.41	3.65
376	NASDAQ	GSIT	Tue, Sep 23, 2008	3.58	3.58	3.40	3.43
375	NASDAQ	GSIT	Mon, Sep 22, 2008	3.64	3.64	3.43	3.51
374	NASDAQ	GSIT	Fri, Sep 19, 2008	3.61	3.65	3.36	3.65
373	NASDAQ	GSIT	Thu, Sep 18, 2008	3.27	3.64	3.27	3.64
372	NASDAQ	GSIT	Wed, Sep 17, 2008	3.44	3.53	3.35	3.53
371	NASDAQ	GSIT	Tue, Sep 16, 2008	3.46	3.61	3.45	3.61
370	NASDAQ	GSIT	Mon, Sep 15, 2008	3.45	3.50	3.33	3.49
369	NASDAQ	GSIT	Fri, Sep 12, 2008	3.44	3.61	3.44	3.61
368	NASDAQ	GSIT	Thu, Sep 11, 2008	3.58	3.61	3.36	3.61
367	NASDAQ	GSIT	Wed, Sep 10, 2008	3.55	3.58	3.49	3.54
366	NASDAQ	GSIT	Tue, Sep 9, 2008	3.65	3.70	3.56	3.56
365	NASDAQ	GSIT	Mon, Sep 8, 2008	3.73	3.82	3.65	3.65
364	NASDAQ	GSIT	Fri, Sep 5, 2008	3.82	3.82	3.70	3.80
363	NASDAQ	GSIT	Thu, Sep 4, 2008	3.73	3.82	3.65	3.82
362	NASDAQ	GSIT	Wed, Sep 3, 2008	3.73	3.82	3.70	3.78
361	NASDAQ	GSIT	Tue, Sep 2, 2008	3.80	3.81	3.80	3.80
360	NASDAQ	GSIT	Fri, Aug 29, 2008	3.73	3.81	3.71	3.81
359	NASDAQ	GSIT	Thu, Aug 28, 2008	3.65	3.86	3.65	3.81
358	NASDAQ	GSIT	Wed, Aug 27, 2008	3.70	3.82	3.68	3.70
357	NASDAQ	GSIT	Tue, Aug 26, 2008	3.77	3.83	3.70	3.82
356	NASDAQ	GSIT	Mon, Aug 25, 2008	3.78	3.89	3.78	3.84
355	NASDAQ	GSIT	Fri, Aug 22, 2008	3.76	3.80	3.76	3.78
354	NASDAQ	GSIT	Thu, Aug 21, 2008	3.71	3.80	3.69	3.75
353	NASDAQ	GSIT	Wed, Aug 20, 2008	3.75	3.89	3.75	3.83
352	NASDAQ	GSIT	Tue, Aug 19, 2008	3.53	3.90	3.53	3.90
351	NASDAQ	GSIT	Mon, Aug 18, 2008	3.80	3.80	3.74	3.78
350	NASDAQ	GSIT	Fri, Aug 15, 2008	3.72	3.75	3.70	3.75
349	NASDAQ	GSIT	Thu, Aug 14, 2008	3.69	3.75	3.69	3.74
348	NASDAQ	GSIT	Wed, Aug 13, 2008	3.52	3.74	3.52	3.64
347	NASDAQ	GSIT	Tue, Aug 12, 2008	3.59	3.72	3.57	3.64
346	NASDAQ	GSIT	Mon, Aug 11, 2008	3.63	3.75	3.63	3.71
345	NASDAQ	GSIT	Fri, Aug 8, 2008	3.65	3.74	3.65	3.68
344	NASDAQ	GSIT	Thu, Aug 7, 2008	3.71	3.75	3.68	3.72
343	NASDAQ	GSIT	Wed, Aug 6, 2008	3.80	3.85	3.79	3.79
342	NASDAQ	GSIT	Tue, Aug 5, 2008	3.71	3.84	3.68	3.78
341	NASDAQ	GSIT	Mon, Aug 4, 2008	3.93	3.99	3.69	3.75
340	NASDAQ	GSIT	Fri, Aug 1, 2008	4.22	4.22	3.86	4.00
339	NASDAQ	GSIT	Thu, Jul 31, 2008	3.69	3.90	3.65	3.90
338	NASDAQ	GSIT	Wed, Jul 30, 2008	3.64	3.73	3.64	3.73
337	NASDAQ	GSIT	Tue, Jul 29, 2008	3.68	3.68	3.57	3.65
336	NASDAQ	GSIT	Mon, Jul 28, 2008	3.65	3.77	3.64	3.74
335	NASDAQ	GSIT	Fri, Jul 25, 2008	3.72	3.77	3.63	3.66
334	NASDAQ	GSIT	Thu, Jul 24, 2008	3.50	3.79	3.50	3.67
333	NASDAQ	GSIT	Wed, Jul 23, 2008	3.56	3.69	3.37	3.55
332	NASDAQ	GSIT	Tue, Jul 22, 2008	3.57	3.70	3.57	3.69
331	NASDAQ	GSIT	Mon, Jul 21, 2008	3.63	3.64	3.52	3.55
330	NASDAQ	GSIT	Fri, Jul 18, 2008	3.40	3.49	3.31	3.49
329	NASDAQ	GSIT	Thu, Jul 17, 2008	3.33	3.68	3.21	3.45
328	NASDAQ	GSIT	Wed, Jul 16, 2008	3.32	3.53	3.22	3.22
327	NASDAQ	GSIT	Tue, Jul 15, 2008	3.78	3.78	3.43	3.43
326	NASDAQ	GSIT	Mon, Jul 14, 2008	3.42	3.65	3.42	3.57
325	NASDAQ	GSIT	Fri, Jul 11, 2008	3.53	3.62	3.21	3.47
324	NASDAQ	GSIT	Thu, Jul 10, 2008	3.45	3.69	3.20	3.61
323	NASDAQ	GSIT	Wed, Jul 9, 2008	3.60	3.75	2.86	3.50
322	NASDAQ	GSIT	Tue, Jul 8, 2008	3.69	3.77	3.64	3.75
321	NASDAQ	GSIT	Mon, Jul 7, 2008	3.81	3.84	3.64	3.69
320	NASDAQ	GSIT	Thu, Jul 3, 2008	3.73	3.89	3.73	3.85
319	NASDAQ	GSIT	Wed, Jul 2, 2008	3.87	3.89	3.84	3.86
318	NASDAQ	GSIT	Tue, Jul 1, 2008	3.81	3.89	3.69	3.74
317	NASDAQ	GSIT	Mon, Jun 30, 2008	4.00	4.00	3.70	3.88
316	NASDAQ	GSIT	Fri, Jun 27, 2008	3.75	3.91	3.62	3.91
315	NASDAQ	GSIT	Thu, Jun 26, 2008	3.79	3.89	3.71	3.85
314	NASDAQ	GSIT	Wed, Jun 25, 2008	3.80	3.81	3.60	3.69
313	NASDAQ	GSIT	Tue, Jun 24, 2008	3.69	3.80	3.61	3.65
312	NASDAQ	GSIT	Mon, Jun 23, 2008	3.73	3.77	3.61	3.64
311	NASDAQ	GSIT	Fri, Jun 20, 2008	3.81	3.88	3.65	3.73
310	NASDAQ	GSIT	Thu, Jun 19, 2008	3.90	3.90	3.72	3.85
309	NASDAQ	GSIT	Wed, Jun 18, 2008	3.92	3.92	3.85	3.87
308	NASDAQ	GSIT	Tue, Jun 17, 2008	3.93	3.93	3.73	3.91
307	NASDAQ	GSIT	Mon, Jun 16, 2008	3.77	3.96	3.70	3.90
306	NASDAQ	GSIT	Fri, Jun 13, 2008	3.67	4.00	3.67	3.83
305	NASDAQ	GSIT	Thu, Jun 12, 2008	3.80	3.86	3.63	3.72
304	NASDAQ	GSIT	Wed, Jun 11, 2008	3.97	3.98	3.81	3.87
303	NASDAQ	GSIT	Tue, Jun 10, 2008	3.99	4.00	3.96	4.00
302	NASDAQ	GSIT	Mon, Jun 9, 2008	3.97	4.00	3.95	4.00
301	NASDAQ	GSIT	Fri, Jun 6, 2008	4.00	4.02	3.80	3.94
300	NASDAQ	GSIT	Thu, Jun 5, 2008	4.00	4.04	3.94	4.00
299	NASDAQ	GSIT	Wed, Jun 4, 2008	3.91	4.07	3.86	3.99
298	NASDAQ	GSIT	Tue, Jun 3, 2008	3.98	4.10	3.70	4.02
297	NASDAQ	GSIT	Mon, Jun 2, 2008	4.10	4.15	4.05	4.08
296	NASDAQ	GSIT	Fri, May 30, 2008	4.05	4.39	4.05	4.12
295	NASDAQ	GSIT	Thu, May 29, 2008	4.03	4.23	3.98	4.09
294	NASDAQ	GSIT	Wed, May 28, 2008	4.03	4.06	3.95	4.01
293	NASDAQ	GSIT	Tue, May 27, 2008	4.06	4.10	4.03	4.08
292	NASDAQ	GSIT	Fri, May 23, 2008	4.19	4.19	4.00	4.06
291	NASDAQ	GSIT	Thu, May 22, 2008	4.17	4.25	4.17	4.22
290	NASDAQ	GSIT	Wed, May 21, 2008	4.21	4.35	4.18	4.25
289	NASDAQ	GSIT	Tue, May 20, 2008	4.01	4.18	3.98	4.18
288	NASDAQ	GSIT	Mon, May 19, 2008	3.91	4.10	3.91	4.08
287	NASDAQ	GSIT	Fri, May 16, 2008	3.96	4.09	3.81	3.96
286	NASDAQ	GSIT	Thu, May 15, 2008	4.01	4.05	3.81	3.93
285	NASDAQ	GSIT	Wed, May 14, 2008	4.22	4.31	4.02	4.13
284	NASDAQ	GSIT	Tue, May 13, 2008	4.37	4.39	4.20	4.22
283	NASDAQ	GSIT	Mon, May 12, 2008	4.24	4.44	4.10	4.30
282	NASDAQ	GSIT	Fri, May 9, 2008	3.96	4.18	3.91	4.10
281	NASDAQ	GSIT	Thu, May 8, 2008	3.55	3.60	3.53	3.60
280	NASDAQ	GSIT	Wed, May 7, 2008	3.55	3.59	3.50	3.54
279	NASDAQ	GSIT	Tue, May 6, 2008	3.54	3.55	3.52	3.53
278	NASDAQ	GSIT	Mon, May 5, 2008	3.55	3.65	3.51	3.53
277	NASDAQ	GSIT	Fri, May 2, 2008	3.59	3.69	3.50	3.50
276	NASDAQ	GSIT	Thu, May 1, 2008	3.50	3.58	3.49	3.58
275	NASDAQ	GSIT	Wed, Apr 30, 2008	3.48	3.48	3.47	3.47
274	NASDAQ	GSIT	Tue, Apr 29, 2008	3.52	3.52	3.47	3.48
273	NASDAQ	GSIT	Mon, Apr 28, 2008	3.49	3.50	3.40	3.49
272	NASDAQ	GSIT	Fri, Apr 25, 2008	3.46	3.50	3.45	3.49
271	NASDAQ	GSIT	Thu, Apr 24, 2008	3.49	3.52	3.44	3.45
270	NASDAQ	GSIT	Wed, Apr 23, 2008	3.40	3.45	3.34	3.45
269	NASDAQ	GSIT	Tue, Apr 22, 2008	3.33	3.50	3.29	3.43
268	NASDAQ	GSIT	Mon, Apr 21, 2008	3.24	3.50	3.18	3.37
267	NASDAQ	GSIT	Fri, Apr 18, 2008	3.21	3.38	3.07	3.21
266	NASDAQ	GSIT	Thu, Apr 17, 2008	3.35	3.35	3.05	3.26
265	NASDAQ	GSIT	Wed, Apr 16, 2008	3.23	3.40	3.15	3.30
264	NASDAQ	GSIT	Tue, Apr 15, 2008	3.22	3.30	3.05	3.25
263	NASDAQ	GSIT	Mon, Apr 14, 2008	3.20	3.32	3.05	3.22
262	NASDAQ	GSIT	Fri, Apr 11, 2008	3.26	3.33	3.10	3.24
261	NASDAQ	GSIT	Thu, Apr 10, 2008	3.06	3.40	3.06	3.27
260	NASDAQ	GSIT	Wed, Apr 9, 2008	3.02	3.20	2.95	3.11
259	NASDAQ	GSIT	Tue, Apr 8, 2008	3.06	3.12	3.00	3.08
258	NASDAQ	GSIT	Mon, Apr 7, 2008	2.94	3.19	2.94	3.19
257	NASDAQ	GSIT	Fri, Apr 4, 2008	2.92	3.05	2.92	2.95
256	NASDAQ	GSIT	Thu, Apr 3, 2008	2.77	3.07	2.77	2.95
255	NASDAQ	GSIT	Wed, Apr 2, 2008	2.80	2.80	2.75	2.75
254	NASDAQ	GSIT	Tue, Apr 1, 2008	2.76	2.80	2.68	2.69
253	NASDAQ	GSIT	Mon, Mar 31, 2008	2.66	2.71	2.65	2.65
252	NASDAQ	GSIT	Fri, Mar 28, 2008	2.77	2.77	2.72	2.76
251	NASDAQ	GSIT	Thu, Mar 27, 2008	2.75	2.77	2.66	2.74
250	NASDAQ	GSIT	Wed, Mar 26, 2008	2.71	2.72	2.67	2.72
249	NASDAQ	GSIT	Tue, Mar 25, 2008	2.72	2.74	2.62	2.69
248	NASDAQ	GSIT	Mon, Mar 24, 2008	2.72	2.80	2.72	2.75
247	NASDAQ	GSIT	Thu, Mar 20, 2008	2.70	2.79	2.68	2.75
246	NASDAQ	GSIT	Wed, Mar 19, 2008	2.81	2.81	2.71	2.71
245	NASDAQ	GSIT	Tue, Mar 18, 2008	2.76	2.85	2.76	2.76
244	NASDAQ	GSIT	Mon, Mar 17, 2008	2.75	2.75	2.58	2.75
243	NASDAQ	GSIT	Fri, Mar 14, 2008	2.84	2.88	2.74	2.79
242	NASDAQ	GSIT	Thu, Mar 13, 2008	2.80	2.99	2.75	2.84
241	NASDAQ	GSIT	Wed, Mar 12, 2008	2.94	2.99	2.81	2.92
240	NASDAQ	GSIT	Tue, Mar 11, 2008	2.97	3.00	2.80	2.87
239	NASDAQ	GSIT	Mon, Mar 10, 2008	2.86	2.90	2.80	2.89
238	NASDAQ	GSIT	Fri, Mar 7, 2008	2.97	2.98	2.80	2.87
237	NASDAQ	GSIT	Thu, Mar 6, 2008	2.95	2.95	2.75	2.94
236	NASDAQ	GSIT	Wed, Mar 5, 2008	3.10	3.10	2.99	3.06
235	NASDAQ	GSIT	Tue, Mar 4, 2008	3.04	3.13	2.85	3.03
234	NASDAQ	GSIT	Mon, Mar 3, 2008	3.05	3.11	2.85	3.05
233	NASDAQ	GSIT	Fri, Feb 29, 2008	2.90	3.04	2.86	2.99
232	NASDAQ	GSIT	Thu, Feb 28, 2008	3.00	3.00	2.85	2.94
231	NASDAQ	GSIT	Wed, Feb 27, 2008	3.03	3.11	2.96	3.03
230	NASDAQ	GSIT	Tue, Feb 26, 2008	2.94	3.04	2.89	2.97
229	NASDAQ	GSIT	Mon, Feb 25, 2008	3.02	3.14	2.86	2.91
228	NASDAQ	GSIT	Fri, Feb 22, 2008	2.85	2.98	2.78	2.98
227	NASDAQ	GSIT	Thu, Feb 21, 2008	2.83	2.97	2.72	2.81
226	NASDAQ	GSIT	Wed, Feb 20, 2008	2.79	2.93	2.75	2.82
225	NASDAQ	GSIT	Tue, Feb 19, 2008	2.92	3.01	2.72	2.76
224	NASDAQ	GSIT	Fri, Feb 15, 2008	2.99	2.99	2.84	2.84
223	NASDAQ	GSIT	Thu, Feb 14, 2008	2.86	2.99	2.86	2.99
222	NASDAQ	GSIT	Wed, Feb 13, 2008	2.83	2.90	2.79	2.83
221	NASDAQ	GSIT	Tue, Feb 12, 2008	2.89	2.90	2.75	2.75
220	NASDAQ	GSIT	Mon, Feb 11, 2008	2.95	2.95	2.81	2.90
219	NASDAQ	GSIT	Fri, Feb 8, 2008	3.00	3.00	2.94	2.94
218	NASDAQ	GSIT	Thu, Feb 7, 2008	3.00	3.10	2.85	2.96
217	NASDAQ	GSIT	Wed, Feb 6, 2008	2.93	2.95	2.80	2.92
216	NASDAQ	GSIT	Tue, Feb 5, 2008	2.86	2.92	2.83	2.87
215	NASDAQ	GSIT	Mon, Feb 4, 2008	2.86	2.95	2.70	2.83
214	NASDAQ	GSIT	Fri, Feb 1, 2008	2.74	2.94	2.71	2.92
213	NASDAQ	GSIT	Thu, Jan 31, 2008	2.54	2.57	2.50	2.52
212	NASDAQ	GSIT	Wed, Jan 30, 2008	2.41	2.71	2.33	2.49
211	NASDAQ	GSIT	Tue, Jan 29, 2008	2.50	2.53	2.41	2.42
210	NASDAQ	GSIT	Mon, Jan 28, 2008	2.53	2.53	2.45	2.49
209	NASDAQ	GSIT	Fri, Jan 25, 2008	2.45	2.50	2.40	2.40
208	NASDAQ	GSIT	Thu, Jan 24, 2008	2.34	2.45	2.25	2.42
207	NASDAQ	GSIT	Wed, Jan 23, 2008	2.45	2.53	2.20	2.25
206	NASDAQ	GSIT	Tue, Jan 22, 2008	2.45	2.47	2.33	2.40
205	NASDAQ	GSIT	Fri, Jan 18, 2008	2.41	2.53	2.35	2.38
204	NASDAQ	GSIT	Thu, Jan 17, 2008	2.49	2.49	2.36	2.44
203	NASDAQ	GSIT	Wed, Jan 16, 2008	2.51	2.55	2.50	2.52
202	NASDAQ	GSIT	Tue, Jan 15, 2008	2.72	2.72	2.50	2.55
201	NASDAQ	GSIT	Mon, Jan 14, 2008	2.72	2.72	2.69	2.69
200	NASDAQ	GSIT	Fri, Jan 11, 2008	2.72	2.80	2.70	2.70
199	NASDAQ	GSIT	Thu, Jan 10, 2008	2.65	2.80	2.65	2.70
198	NASDAQ	GSIT	Wed, Jan 9, 2008	2.64	2.71	2.63	2.63
197	NASDAQ	GSIT	Tue, Jan 8, 2008	2.86	2.96	2.60	2.61
196	NASDAQ	GSIT	Mon, Jan 7, 2008	3.00	3.10	2.91	2.96
195	NASDAQ	GSIT	Fri, Jan 4, 2008	2.74	3.20	2.73	3.06
194	NASDAQ	GSIT	Thu, Jan 3, 2008	2.65	2.79	2.56	2.79
193	NASDAQ	GSIT	Wed, Jan 2, 2008	2.59	2.60	2.57	2.60
192	NASDAQ	GSIT	Mon, Dec 31, 2007	2.55	2.79	2.50	2.55
191	NASDAQ	GSIT	Fri, Dec 28, 2007	2.55	2.69	2.55	2.56
190	NASDAQ	GSIT	Thu, Dec 27, 2007	2.55	2.59	2.55	2.59
189	NASDAQ	GSIT	Wed, Dec 26, 2007	2.50	2.56	2.50	2.55
188	NASDAQ	GSIT	Mon, Dec 24, 2007	2.56	2.56	2.50	2.51
187	NASDAQ	GSIT	Fri, Dec 21, 2007	2.50	2.56	2.50	2.50
186	NASDAQ	GSIT	Thu, Dec 20, 2007	2.58	2.59	2.50	2.52
185	NASDAQ	GSIT	Wed, Dec 19, 2007	2.60	2.61	2.52	2.58
184	NASDAQ	GSIT	Tue, Dec 18, 2007	2.60	2.84	2.60	2.61
183	NASDAQ	GSIT	Mon, Dec 17, 2007	2.50	2.67	2.50	2.60
182	NASDAQ	GSIT	Fri, Dec 14, 2007	2.50	2.58	2.50	2.55
181	NASDAQ	GSIT	Thu, Dec 13, 2007	2.55	2.60	2.50	2.50
180	NASDAQ	GSIT	Wed, Dec 12, 2007	2.69	2.71	2.54	2.60
179	NASDAQ	GSIT	Tue, Dec 11, 2007	2.61	2.61	2.51	2.51
178	NASDAQ	GSIT	Mon, Dec 10, 2007	2.50	2.72	2.50	2.63
177	NASDAQ	GSIT	Fri, Dec 7, 2007	2.43	2.50	2.43	2.50
176	NASDAQ	GSIT	Thu, Dec 6, 2007	2.42	2.65	2.42	2.62
175	NASDAQ	GSIT	Wed, Dec 5, 2007	2.42	2.58	2.40	2.41
174	NASDAQ	GSIT	Tue, Dec 4, 2007	2.40	2.43	2.40	2.42
173	NASDAQ	GSIT	Mon, Dec 3, 2007	2.44	2.44	2.40	2.40
172	NASDAQ	GSIT	Fri, Nov 30, 2007	2.43	2.45	2.40	2.41
171	NASDAQ	GSIT	Thu, Nov 29, 2007	2.42	2.45	2.40	2.45
170	NASDAQ	GSIT	Wed, Nov 28, 2007	2.39	2.43	2.39	2.41
169	NASDAQ	GSIT	Tue, Nov 27, 2007	2.40	2.44	2.31	2.36
168	NASDAQ	GSIT	Mon, Nov 26, 2007	2.35	2.37	2.30	2.30
167	NASDAQ	GSIT	Fri, Nov 23, 2007	2.29	2.40	2.29	2.30
166	NASDAQ	GSIT	Wed, Nov 21, 2007	2.35	2.35	2.22	2.22
165	NASDAQ	GSIT	Tue, Nov 20, 2007	2.36	2.36	2.30	2.32
164	NASDAQ	GSIT	Mon, Nov 19, 2007	2.40	2.40	2.32	2.37
163	NASDAQ	GSIT	Fri, Nov 16, 2007	2.35	2.37	2.31	2.36
162	NASDAQ	GSIT	Thu, Nov 15, 2007	2.40	2.50	2.40	2.40
161	NASDAQ	GSIT	Wed, Nov 14, 2007	2.29	2.50	2.29	2.50
160	NASDAQ	GSIT	Tue, Nov 13, 2007	2.38	2.45	2.30	2.30
159	NASDAQ	GSIT	Mon, Nov 12, 2007	2.46	2.46	2.38	2.38
158	NASDAQ	GSIT	Fri, Nov 9, 2007	2.55	2.55	2.46	2.50
157	NASDAQ	GSIT	Thu, Nov 8, 2007	2.42	2.54	2.42	2.50
156	NASDAQ	GSIT	Wed, Nov 7, 2007	2.72	2.72	2.42	2.42
155	NASDAQ	GSIT	Tue, Nov 6, 2007	2.74	2.75	2.41	2.46
154	NASDAQ	GSIT	Mon, Nov 5, 2007	2.43	2.55	2.42	2.49
153	NASDAQ	GSIT	Fri, Nov 2, 2007	2.79	2.81	2.44	2.44
152	NASDAQ	GSIT	Thu, Nov 1, 2007	2.91	3.00	2.85	2.85
151	NASDAQ	GSIT	Wed, Oct 31, 2007	3.30	3.30	2.91	2.95
150	NASDAQ	GSIT	Tue, Oct 30, 2007	3.20	3.25	3.20	3.20
149	NASDAQ	GSIT	Mon, Oct 29, 2007	3.24	3.24	3.21	3.24
148	NASDAQ	GSIT	Fri, Oct 26, 2007	3.42	3.42	3.21	3.21
147	NASDAQ	GSIT	Thu, Oct 25, 2007	3.40	3.40	3.34	3.34
146	NASDAQ	GSIT	Wed, Oct 24, 2007	3.41	3.48	3.36	3.39
145	NASDAQ	GSIT	Tue, Oct 23, 2007	3.24	3.40	3.21	3.39
144	NASDAQ	GSIT	Mon, Oct 22, 2007	3.04	3.43	3.04	3.19
143	NASDAQ	GSIT	Fri, Oct 19, 2007	3.36	3.36	3.03	3.05
142	NASDAQ	GSIT	Thu, Oct 18, 2007	3.36	3.48	3.35	3.37
141	NASDAQ	GSIT	Wed, Oct 17, 2007	3.25	3.40	3.25	3.36
140	NASDAQ	GSIT	Tue, Oct 16, 2007	3.30	3.35	3.04	3.26
139	NASDAQ	GSIT	Mon, Oct 15, 2007	3.09	3.31	3.09	3.29
138	NASDAQ	GSIT	Fri, Oct 12, 2007	2.89	3.06	2.89	3.05
137	NASDAQ	GSIT	Thu, Oct 11, 2007	2.85	2.89	2.82	2.89
136	NASDAQ	GSIT	Wed, Oct 10, 2007	2.97	2.97	2.81	2.83
135	NASDAQ	GSIT	Tue, Oct 9, 2007	2.83	2.84	2.80	2.81
134	NASDAQ	GSIT	Mon, Oct 8, 2007	2.71	2.84	2.71	2.79
133	NASDAQ	GSIT	Fri, Oct 5, 2007	2.80	2.90	2.74	2.75
132	NASDAQ	GSIT	Thu, Oct 4, 2007	2.76	2.80	2.75	2.80
131	NASDAQ	GSIT	Wed, Oct 3, 2007	2.75	2.85	2.75	2.85
130	NASDAQ	GSIT	Tue, Oct 2, 2007	2.78	2.78	2.75	2.75
129	NASDAQ	GSIT	Mon, Oct 1, 2007	2.61	2.90	2.61	2.74
128	NASDAQ	GSIT	Fri, Sep 28, 2007	2.78	2.84	2.47	2.63
127	NASDAQ	GSIT	Thu, Sep 27, 2007	2.53	2.90	2.53	2.71
126	NASDAQ	GSIT	Wed, Sep 26, 2007	2.99	2.99	2.50	2.55
125	NASDAQ	GSIT	Tue, Sep 25, 2007	3.00	3.19	2.64	2.75
124	NASDAQ	GSIT	Mon, Sep 24, 2007	2.80	2.95	2.80	2.90
123	NASDAQ	GSIT	Fri, Sep 21, 2007	2.72	2.91	2.72	2.80
122	NASDAQ	GSIT	Thu, Sep 20, 2007	2.60	2.89	2.60	2.72
121	NASDAQ	GSIT	Wed, Sep 19, 2007	2.47	2.84	2.47	2.65
120	NASDAQ	GSIT	Tue, Sep 18, 2007	2.50	2.57	2.47	2.47
119	NASDAQ	GSIT	Mon, Sep 17, 2007	2.72	2.72	2.45	2.49
118	NASDAQ	GSIT	Fri, Sep 14, 2007	2.76	2.76	2.75	2.75
117	NASDAQ	GSIT	Thu, Sep 13, 2007	2.70	2.77	2.70	2.76
116	NASDAQ	GSIT	Wed, Sep 12, 2007	2.81	2.87	2.69	2.69
115	NASDAQ	GSIT	Tue, Sep 11, 2007	2.98	2.99	2.80	2.80
114	NASDAQ	GSIT	Mon, Sep 10, 2007	2.98	3.00	2.92	2.92
113	NASDAQ	GSIT	Fri, Sep 7, 2007	2.95	2.97	2.95	2.95
112	NASDAQ	GSIT	Thu, Sep 6, 2007	3.04	3.04	2.98	2.98
111	NASDAQ	GSIT	Wed, Sep 5, 2007	3.00	3.60	3.00	3.01
110	NASDAQ	GSIT	Tue, Sep 4, 2007	3.03	3.03	3.00	3.00
109	NASDAQ	GSIT	Fri, Aug 31, 2007	2.91	3.05	2.90	3.00
108	NASDAQ	GSIT	Thu, Aug 30, 2007	2.96	2.96	2.88	2.88
107	NASDAQ	GSIT	Wed, Aug 29, 2007	2.95	2.96	2.95	2.95
106	NASDAQ	GSIT	Tue, Aug 28, 2007	2.98	3.01	2.90	2.90
105	NASDAQ	GSIT	Mon, Aug 27, 2007	3.00	3.10	2.99	2.99
104	NASDAQ	GSIT	Fri, Aug 24, 2007	2.99	3.01	2.98	3.00
103	NASDAQ	GSIT	Thu, Aug 23, 2007	2.96	3.14	2.81	2.99
102	NASDAQ	GSIT	Wed, Aug 22, 2007	2.90	2.97	2.89	2.95
101	NASDAQ	GSIT	Tue, Aug 21, 2007	2.76	2.97	2.75	2.90
100	NASDAQ	GSIT	Mon, Aug 20, 2007	2.60	2.97	2.60	2.71
99	NASDAQ	GSIT	Fri, Aug 17, 2007	2.60	2.69	2.51	2.51
98	NASDAQ	GSIT	Thu, Aug 16, 2007	2.63	2.99	2.39	2.60
97	NASDAQ	GSIT	Wed, Aug 15, 2007	2.60	2.74	2.50	2.60
96	NASDAQ	GSIT	Tue, Aug 14, 2007	2.92	2.92	2.60	2.60
95	NASDAQ	GSIT	Mon, Aug 13, 2007	3.04	3.04	2.84	2.88
94	NASDAQ	GSIT	Fri, Aug 10, 2007	3.01	3.04	2.88	2.93
93	NASDAQ	GSIT	Thu, Aug 9, 2007	3.18	3.18	3.01	3.05
92	NASDAQ	GSIT	Wed, Aug 8, 2007	3.51	3.51	3.05	3.15
91	NASDAQ	GSIT	Tue, Aug 7, 2007	3.80	3.80	3.50	3.50
90	NASDAQ	GSIT	Mon, Aug 6, 2007	3.87	4.00	3.68	3.76
89	NASDAQ	GSIT	Fri, Aug 3, 2007	3.75	4.00	3.25	3.90
88	NASDAQ	GSIT	Thu, Aug 2, 2007	4.96	4.96	4.68	4.77
87	NASDAQ	GSIT	Wed, Aug 1, 2007	4.74	4.86	4.71	4.75
86	NASDAQ	GSIT	Tue, Jul 31, 2007	4.76	4.94	4.75	4.75
85	NASDAQ	GSIT	Mon, Jul 30, 2007	4.74	4.79	4.74	4.76
84	NASDAQ	GSIT	Fri, Jul 27, 2007	4.80	4.80	4.70	4.70
83	NASDAQ	GSIT	Thu, Jul 26, 2007	4.71	4.87	4.70	4.76
82	NASDAQ	GSIT	Wed, Jul 25, 2007	4.75	4.78	4.72	4.72
81	NASDAQ	GSIT	Tue, Jul 24, 2007	5.00	5.00	4.64	4.75
80	NASDAQ	GSIT	Mon, Jul 23, 2007	5.03	5.19	4.85	5.09
79	NASDAQ	GSIT	Fri, Jul 20, 2007	4.86	5.02	4.86	5.00
78	NASDAQ	GSIT	Thu, Jul 19, 2007	4.82	5.07	4.79	5.03
77	NASDAQ	GSIT	Wed, Jul 18, 2007	4.97	4.98	4.80	4.83
76	NASDAQ	GSIT	Tue, Jul 17, 2007	4.79	5.05	4.72	5.00
75	NASDAQ	GSIT	Mon, Jul 16, 2007	4.67	4.79	4.67	4.79
74	NASDAQ	GSIT	Fri, Jul 13, 2007	4.64	4.70	4.64	4.70
73	NASDAQ	GSIT	Thu, Jul 12, 2007	4.50	4.64	4.50	4.64
72	NASDAQ	GSIT	Wed, Jul 11, 2007	4.57	4.61	4.50	4.51
71	NASDAQ	GSIT	Tue, Jul 10, 2007	4.59	4.59	4.45	4.50
70	NASDAQ	GSIT	Mon, Jul 9, 2007	4.78	4.78	4.50	4.56
69	NASDAQ	GSIT	Fri, Jul 6, 2007	4.57	4.74	4.50	4.64
68	NASDAQ	GSIT	Thu, Jul 5, 2007	4.80	4.80	4.54	4.54
67	NASDAQ	GSIT	Tue, Jul 3, 2007	4.90	4.91	4.80	4.80
66	NASDAQ	GSIT	Mon, Jul 2, 2007	4.89	4.98	4.88	4.88
65	NASDAQ	GSIT	Fri, Jun 29, 2007	4.83	4.89	4.70	4.79
64	NASDAQ	GSIT	Thu, Jun 28, 2007	4.71	4.72	4.71	4.72
63	NASDAQ	GSIT	Wed, Jun 27, 2007	4.70	4.71	4.67	4.69
62	NASDAQ	GSIT	Tue, Jun 26, 2007	4.60	4.75	4.60	4.72
61	NASDAQ	GSIT	Mon, Jun 25, 2007	4.60	4.72	4.57	4.57
60	NASDAQ	GSIT	Fri, Jun 22, 2007	4.45	4.57	4.45	4.57
59	NASDAQ	GSIT	Thu, Jun 21, 2007	4.38	4.45	4.35	4.40
58	NASDAQ	GSIT	Wed, Jun 20, 2007	4.31	4.63	4.31	4.41
57	NASDAQ	GSIT	Tue, Jun 19, 2007	4.17	4.43	4.15	4.38
56	NASDAQ	GSIT	Mon, Jun 18, 2007	4.31	4.31	4.16	4.17
55	NASDAQ	GSIT	Fri, Jun 15, 2007	4.20	4.28	4.16	4.20
54	NASDAQ	GSIT	Thu, Jun 14, 2007	4.25	4.50	4.18	4.20
53	NASDAQ	GSIT	Wed, Jun 13, 2007	4.31	4.31	4.20	4.21
52	NASDAQ	GSIT	Tue, Jun 12, 2007	4.34	4.40	4.31	4.31
51	NASDAQ	GSIT	Mon, Jun 11, 2007	4.40	4.40	4.30	4.31
50	NASDAQ	GSIT	Fri, Jun 8, 2007	4.47	4.47	4.36	4.40
49	NASDAQ	GSIT	Thu, Jun 7, 2007	4.35	4.43	4.35	4.35
48	NASDAQ	GSIT	Wed, Jun 6, 2007	4.39	4.39	4.27	4.35
47	NASDAQ	GSIT	Tue, Jun 5, 2007	4.35	4.38	4.29	4.35
46	NASDAQ	GSIT	Mon, Jun 4, 2007	4.27	4.34	4.21	4.27
45	NASDAQ	GSIT	Fri, Jun 1, 2007	4.23	4.30	4.20	4.24
44	NASDAQ	GSIT	Thu, May 31, 2007	4.35	4.35	4.22	4.23
43	NASDAQ	GSIT	Wed, May 30, 2007	4.20	4.39	4.20	4.27
42	NASDAQ	GSIT	Tue, May 29, 2007	4.66	4.76	4.19	4.20
41	NASDAQ	GSIT	Fri, May 25, 2007	5.36	5.36	4.40	4.66
40	NASDAQ	GSIT	Thu, May 24, 2007	5.16	5.56	5.16	5.50
39	NASDAQ	GSIT	Wed, May 23, 2007	5.50	5.88	5.09	5.23
38	NASDAQ	GSIT	Tue, May 22, 2007	5.69	5.75	5.40	5.49
37	NASDAQ	GSIT	Mon, May 21, 2007	5.82	5.82	5.67	5.70
36	NASDAQ	GSIT	Fri, May 18, 2007	5.61	5.90	5.61	5.78
35	NASDAQ	GSIT	Thu, May 17, 2007	5.58	5.80	5.58	5.80
34	NASDAQ	GSIT	Wed, May 16, 2007	5.67	5.81	5.56	5.79
33	NASDAQ	GSIT	Tue, May 15, 2007	5.60	5.80	5.47	5.62
32	NASDAQ	GSIT	Mon, May 14, 2007	5.64	5.81	5.37	5.68
31	NASDAQ	GSIT	Fri, May 11, 2007	5.42	5.56	5.35	5.49
30	NASDAQ	GSIT	Thu, May 10, 2007	5.48	5.74	5.38	5.38
29	NASDAQ	GSIT	Wed, May 9, 2007	5.50	5.80	5.46	5.46
28	NASDAQ	GSIT	Tue, May 8, 2007	5.35	5.36	5.35	5.36
27	NASDAQ	GSIT	Mon, May 7, 2007	5.46	5.49	5.35	5.36
26	NASDAQ	GSIT	Fri, May 4, 2007	5.48	5.50	5.32	5.37
25	NASDAQ	GSIT	Thu, May 3, 2007	5.30	5.47	5.16	5.47
24	NASDAQ	GSIT	Wed, May 2, 2007	5.24	5.39	5.03	5.30
23	NASDAQ	GSIT	Tue, May 1, 2007	5.40	5.60	5.24	5.25
22	NASDAQ	GSIT	Mon, Apr 30, 2007	5.54	5.55	5.40	5.40
21	NASDAQ	GSIT	Fri, Apr 27, 2007	5.50	5.56	5.50	5.51
20	NASDAQ	GSIT	Thu, Apr 26, 2007	5.60	5.60	5.50	5.50
19	NASDAQ	GSIT	Wed, Apr 25, 2007	5.45	5.59	5.33	5.51
18	NASDAQ	GSIT	Tue, Apr 24, 2007	5.25	5.50	5.24	5.43
17	NASDAQ	GSIT	Mon, Apr 23, 2007	5.30	5.33	5.24	5.30
16	NASDAQ	GSIT	Fri, Apr 20, 2007	5.05	5.47	5.05	5.34
15	NASDAQ	GSIT	Thu, Apr 19, 2007	5.69	5.69	5.46	5.47
14	NASDAQ	GSIT	Wed, Apr 18, 2007	5.91	5.95	5.63	5.66
13	NASDAQ	GSIT	Tue, Apr 17, 2007	5.82	5.99	5.75	5.78
12	NASDAQ	GSIT	Mon, Apr 16, 2007	5.81	5.97	5.65	5.80
11	NASDAQ	GSIT	Fri, Apr 13, 2007	5.34	5.95	5.30	5.74
10	NASDAQ	GSIT	Thu, Apr 12, 2007	5.11	5.30	5.11	5.30
9	NASDAQ	GSIT	Wed, Apr 11, 2007	5.26	5.26	5.15	5.24
8	NASDAQ	GSIT	Tue, Apr 10, 2007	5.27	5.38	5.16	5.30
7	NASDAQ	GSIT	Mon, Apr 9, 2007	5.50	5.50	5.11	5.30
6	NASDAQ	GSIT	Thu, Apr 5, 2007	5.19	5.46	5.02	5.26
5	NASDAQ	GSIT	Wed, Apr 4, 2007	5.19	5.20	5.04	5.08
4	NASDAQ	GSIT	Tue, Apr 3, 2007	5.15	5.16	5.01	5.04
3	NASDAQ	GSIT	Mon, Apr 2, 2007	5.26	5.29	5.01	5.10
2	NASDAQ	GSIT	Fri, Mar 30, 2007	5.18	5.29	5.05	5.25
1	NASDAQ	GSIT	Thu, Mar 29, 2007	5.50	5.50	5.00	5.29
#	Exchange	Symbol	Date	Open	High	Low	Close

GSI Technology Inc NASDAQ:GSIT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024