Gigastorage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	32.25	32.85	31.65	32.15	32.15	-2.13%	6,328,453
Aug 5, 2026	32.10	33.30	31.35	32.85	32.85	4.95%	12,092,160
Aug 4, 2026	30.80	31.80	30.80	31.30	31.30	1.29%	4,979,158
Aug 3, 2026	30.55	32.00	30.40	30.90	30.90	-0.80%	7,650,568
Jul 31, 2026	30.40	31.15	30.20	31.15	31.15	9.88%	9,103,610
Jul 30, 2026	28.10	29.90	27.90	28.35	28.35	-1.39%	7,121,738
Jul 29, 2026	31.00	31.35	27.80	28.75	28.75	-6.81%	13,052,174
Jul 28, 2026	32.00	32.00	30.80	30.85	30.85	-7.22%	6,752,607
Jul 27, 2026	33.65	34.00	32.60	33.25	33.25	-0.30%	8,501,274
Jul 24, 2026	32.70	34.25	32.40	33.35	33.35	-	9,364,397
Jul 23, 2026	35.80	35.95	33.10	33.35	33.35	-5.52%	25,097,050
Jul 22, 2026	34.50	35.30	34.15	35.30	35.30	9.97%	7,153,538
Jul 21, 2026	31.00	32.60	31.00	32.10	32.10	6.12%	9,569,346
Jul 20, 2026	30.80	31.90	29.30	30.25	30.25	-1.63%	10,057,368
Jul 17, 2026	33.10	33.10	30.60	30.75	30.75	-9.43%	13,351,419
Jul 16, 2026	34.55	35.10	33.75	33.95	33.95	-3.00%	6,888,825
Jul 15, 2026	35.60	35.75	34.95	35.00	35.00	0.43%	6,947,874
Jul 14, 2026	36.35	37.15	33.50	34.85	34.85	-6.19%	19,006,150
Jul 13, 2026	39.40	39.90	37.05	37.15	37.15	-3.51%	17,797,054
Jul 9, 2026	38.85	40.10	38.45	38.50	38.50	-1.41%	16,033,349
Jul 8, 2026	39.30	39.80	37.80	39.05	39.05	-0.13%	17,033,736
Jul 7, 2026	41.45	42.40	39.00	39.10	39.10	-5.67%	29,763,539
Jul 6, 2026	41.05	41.90	39.00	41.45	41.45	0.73%	30,197,702
Jul 3, 2026	41.30	42.85	40.50	41.15	41.15	-1.44%	26,784,598
Jul 2, 2026	41.00	44.10	40.85	41.75	41.75	3.86%	66,279,658
Jul 1, 2026	45.00	45.95	39.80	40.20	40.20	-3.83%	104,050,379
Jun 30, 2026	41.15	41.80	39.00	41.80	41.80	10.00%	63,974,957
Jun 29, 2026	36.50	38.00	36.50	38.00	38.00	9.99%	21,077,784
Jun 26, 2026	35.00	35.60	33.70	34.55	34.55	-2.68%	13,243,550
Jun 25, 2026	34.60	36.10	33.70	35.50	35.50	3.50%	18,884,949
Jun 24, 2026	33.50	35.00	33.25	34.30	34.30	1.48%	8,910,818
Jun 23, 2026	35.85	35.95	33.70	33.80	33.80	-5.06%	13,785,185
Jun 22, 2026	35.00	36.30	35.00	35.60	35.60	2.15%	13,191,495
Jun 18, 2026	36.15	36.60	34.85	34.85	34.85	-3.73%	17,606,051
Jun 17, 2026	35.15	37.45	34.40	36.20	36.20	2.84%	19,640,568
Jun 16, 2026	38.50	38.65	35.20	35.20	35.20	-7.97%	25,698,880
Jun 15, 2026	39.95	40.65	38.10	38.25	38.25	-1.92%	42,575,560
Jun 12, 2026	42.20	43.30	38.70	39.00	39.00	-1.02%	112,503,700
Jun 11, 2026	36.90	39.40	35.65	39.40	39.40	9.90%	67,325,200
Jun 10, 2026	34.10	37.90	34.10	35.85	35.85	2.43%	37,490,317
Jun 9, 2026	32.50	35.20	31.25	35.00	35.00	9.38%	20,044,750
Jun 8, 2026	31.20	32.60	31.20	32.00	32.00	-7.65%	12,783,552
Jun 5, 2026	37.80	38.75	34.65	34.65	34.65	-10.00%	26,215,412
Jun 4, 2026	39.80	41.80	38.45	38.50	38.50	1.32%	89,999,100
Jun 3, 2026	36.00	38.70	35.40	38.00	38.00	6.15%	28,940,770
Jun 2, 2026	36.20	37.65	34.20	35.80	35.80	-0.28%	19,889,670
Jun 1, 2026	34.55	36.65	34.20	35.90	35.90	3.91%	22,815,650
May 29, 2026	33.75	34.80	33.05	34.55	34.55	3.75%	9,814,389
May 28, 2026	34.50	35.55	33.10	33.30	33.30	-4.58%	14,366,780
May 27, 2026	36.00	36.20	34.45	34.90	34.90	1.16%	22,652,140