Gigastorage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.55	33.05	30.70	30.80	30.80	-5.23%	11,378,784
Apr 1, 2026	34.50	34.60	32.50	32.50	32.50	-0.61%	14,130,234
Mar 31, 2026	33.60	36.50	32.45	32.70	32.70	-4.25%	14,304,712
Mar 30, 2026	34.60	35.10	33.50	34.15	34.15	-4.34%	10,781,990
Mar 27, 2026	36.00	36.70	35.15	35.70	35.70	-2.46%	18,460,855
Mar 26, 2026	36.95	38.75	36.00	36.60	36.60	-	53,761,624
Mar 25, 2026	34.95	37.10	33.90	36.60	36.60	7.65%	27,206,253
Mar 24, 2026	36.60	37.35	34.00	34.00	34.00	-4.90%	22,878,910
Mar 23, 2026	36.40	38.45	35.65	35.75	35.75	-3.51%	30,770,510
Mar 20, 2026	36.75	37.80	35.30	37.05	37.05	1.65%	41,480,330
Mar 19, 2026	36.50	38.65	36.35	36.45	36.45	-1.22%	32,104,634
Mar 18, 2026	38.95	39.10	36.40	36.90	36.90	-3.53%	56,230,395
Mar 17, 2026	35.10	38.25	34.95	38.25	38.25	9.91%	69,418,229
Mar 16, 2026	34.40	35.50	32.90	34.80	34.80	2.50%	24,831,830
Mar 13, 2026	34.00	34.80	33.20	33.95	33.95	-2.02%	18,531,960
Mar 12, 2026	34.00	35.70	33.50	34.65	34.65	1.46%	36,106,330
Mar 11, 2026	32.60	34.95	32.50	34.15	34.15	6.72%	32,938,750
Mar 10, 2026	33.10	33.70	31.05	32.00	32.00	-0.16%	30,119,480
Mar 9, 2026	31.00	32.25	30.70	32.05	32.05	-6.01%	21,072,850
Mar 6, 2026	31.80	34.70	31.50	34.10	34.10	7.40%	55,867,530
Mar 5, 2026	33.25	34.75	31.05	31.75	31.75	0.32%	42,357,120
Mar 4, 2026	33.90	35.00	31.65	31.65	31.65	-9.96%	31,254,230
Mar 3, 2026	38.55	39.85	34.15	35.15	35.15	-3.30%	101,056,000
Mar 2, 2026	32.80	36.35	31.85	36.35	36.35	9.98%	73,886,530
Feb 26, 2026	30.15	33.05	29.90	33.05	33.05	9.98%	62,313,070
Feb 25, 2026	30.55	31.45	29.70	30.05	30.05	-1.31%	29,573,530
Feb 24, 2026	29.65	31.70	29.35	30.45	30.45	3.40%	35,205,810
Feb 23, 2026	29.60	30.00	28.65	29.45	29.45	-0.34%	21,739,760
Feb 11, 2026	29.10	29.90	28.40	29.55	29.55	5.54%	27,301,850
Feb 10, 2026	28.95	28.95	27.45	28.00	28.00	-2.44%	14,334,360
Feb 9, 2026	30.10	31.20	28.50	28.70	28.70	-2.38%	55,110,960
Feb 6, 2026	33.35	33.45	29.40	29.40	29.40	-9.95%	81,057,800
Feb 5, 2026	29.85	32.65	28.75	32.65	32.65	9.93%	73,619,240
Feb 4, 2026	28.10	30.60	28.00	29.70	29.70	6.64%	45,891,360
Feb 3, 2026	27.30	28.80	27.00	27.85	27.85	4.31%	15,224,950
Feb 2, 2026	27.65	28.30	26.50	26.70	26.70	-4.13%	11,642,890
Jan 30, 2026	29.10	29.10	27.40	27.85	27.85	-4.30%	11,212,480
Jan 29, 2026	29.15	29.95	28.90	29.10	29.10	-0.17%	10,579,800
Jan 28, 2026	30.00	30.80	29.00	29.15	29.15	-2.83%	14,286,600
Jan 27, 2026	30.00	30.25	28.90	30.00	30.00	0.17%	10,095,770
Jan 26, 2026	29.20	30.85	28.90	29.95	29.95	3.28%	16,820,910
Jan 23, 2026	28.95	29.65	28.10	29.00	29.00	0.87%	13,702,170
Jan 22, 2026	30.80	31.35	28.60	28.75	28.75	-5.43%	21,305,190
Jan 21, 2026	30.95	31.65	29.65	30.40	30.40	-2.56%	23,350,020
Jan 20, 2026	30.80	32.10	30.05	31.20	31.20	1.30%	30,280,350
Jan 19, 2026	30.25	31.75	29.70	30.80	30.80	0.65%	24,175,490
Jan 16, 2026	32.40	32.40	30.20	30.60	30.60	-5.70%	31,131,200
Jan 15, 2026	31.85	32.95	30.55	32.45	32.45	1.88%	40,992,080
Jan 14, 2026	32.10	32.40	30.05	31.85	31.85	3.24%	83,662,130
Jan 13, 2026	29.80	30.85	29.35	30.85	30.85	9.98%	75,185,810