Gigastorage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,579,809
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%	16,793,040
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%	21,305,197
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%	30,280,357
Jan 19, 2026	30.25	31.75	29.70	30.80	30.80	0.65%	24,175,498
Jan 16, 2026	32.40	32.40	30.20	30.60	30.60	-5.70%	31,131,203
Jan 15, 2026	31.85	32.95	30.55	32.45	32.45	1.88%	40,992,083
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%	75,185,818
Jan 12, 2026	28.00	28.05	27.50	28.05	28.05	10.00%	18,465,894
Jan 9, 2026	25.00	25.85	24.25	25.50	25.50	2.82%	13,660,677
Jan 8, 2026	24.85	26.00	24.30	24.80	24.80	0.61%	18,893,340
Jan 7, 2026	24.00	25.70	23.60	24.65	24.65	2.92%	15,476,140
Jan 6, 2026	23.45	24.35	23.40	23.95	23.95	2.13%	8,296,943
Jan 5, 2026	25.00	25.00	23.10	23.45	23.45	-5.63%	12,464,157
Jan 2, 2026	25.35	25.90	24.80	24.85	24.85	-1.58%	7,187,409
Dec 31, 2025	26.10	26.15	25.25	25.25	25.25	-4.36%	8,846,821
Dec 30, 2025	25.70	26.55	25.45	26.40	26.40	1.15%	8,879,302
Dec 29, 2025	27.70	27.90	25.90	26.10	26.10	-4.40%	18,622,800
Dec 26, 2025	26.45	27.40	26.45	27.30	27.30	3.21%	17,150,301
Dec 24, 2025	27.00	27.40	26.30	26.45	26.45	-2.76%	13,768,323
Dec 23, 2025	26.30	28.00	26.00	27.20	27.20	3.82%	46,234,904
Dec 22, 2025	24.65	26.30	24.55	26.20	26.20	6.50%	20,116,780
Dec 19, 2025	23.65	24.60	23.50	24.60	24.60	4.24%	11,909,350
Dec 18, 2025	24.35	24.85	23.35	23.60	23.60	-4.26%	13,701,800
Dec 17, 2025	26.90	28.50	24.45	24.65	24.65	-8.70%	50,137,770
Dec 16, 2025	26.75	28.00	26.50	27.00	27.00	1.12%	60,332,510
Dec 15, 2025	27.00	27.75	26.20	26.70	26.70	-1.11%	40,555,520
Dec 12, 2025	26.65	27.30	25.05	27.00	27.00	8.22%	71,622,460
Dec 11, 2025	23.90	24.95	23.90	24.95	24.95	9.91%	13,416,770
Dec 10, 2025	23.20	24.15	22.40	22.70	22.70	-1.30%	17,292,970
Dec 9, 2025	23.20	23.40	22.40	23.00	23.00	-0.43%	10,492,130
Dec 8, 2025	23.35	23.60	22.25	23.10	23.10	-1.07%	10,875,660
Dec 5, 2025	22.65	23.55	21.45	23.35	23.35	-	28,686,460
Dec 4, 2025	22.60	23.45	22.45	23.35	23.35	9.37%	29,706,970
Dec 3, 2025	20.25	21.65	20.05	21.35	21.35	5.43%	7,909,870
Dec 2, 2025	20.20	20.75	19.95	20.25	20.25	0.75%	2,279,423
Dec 1, 2025	20.35	20.75	20.00	20.10	20.10	-1.95%	3,364,355
Nov 28, 2025	21.35	21.40	20.40	20.50	20.50	-5.09%	7,514,227
Nov 27, 2025	21.20	22.00	20.70	21.60	21.60	5.62%	14,342,120
Nov 26, 2025	20.55	21.05	20.35	20.45	20.45	1.24%	5,187,104
Nov 25, 2025	20.25	20.50	19.95	20.20	20.20	1.25%	2,306,575
Nov 24, 2025	20.05	20.25	19.55	19.95	19.95	1.27%	2,476,769
Nov 21, 2025	19.80	20.00	19.40	19.70	19.70	-2.72%	2,235,048
Nov 20, 2025	20.15	20.55	20.00	20.25	20.25	2.79%	2,425,604