Gigastorage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.75	33.35	30.65	30.85	30.85	-2.99%	9,698,361
May 14, 2026	33.30	33.75	31.80	31.80	31.80	-3.78%	9,943,779
May 13, 2026	34.10	35.45	32.90	33.05	33.05	-4.76%	16,614,539
May 12, 2026	35.55	36.00	34.05	34.70	34.70	-1.56%	14,738,583
May 11, 2026	33.00	35.80	32.90	35.25	35.25	6.82%	14,697,363
May 8, 2026	34.60	35.40	32.85	33.00	33.00	-5.44%	14,502,856
May 7, 2026	33.20	35.70	32.65	34.90	34.90	7.22%	19,751,666
May 6, 2026	33.05	33.90	32.40	32.55	32.55	-0.46%	10,156,074
May 5, 2026	32.90	33.60	32.45	32.70	32.70	0.15%	10,853,221
May 4, 2026	31.50	32.85	31.05	32.65	32.65	6.87%	14,200,390
Apr 30, 2026	30.60	31.20	30.10	30.55	30.55	-	4,933,283
Apr 29, 2026	29.30	31.65	29.15	30.55	30.55	3.56%	6,410,079
Apr 28, 2026	29.50	29.75	29.10	29.50	29.50	-0.34%	2,626,683
Apr 27, 2026	29.30	29.70	28.15	29.60	29.60	3.14%	5,035,228
Apr 24, 2026	30.00	30.25	28.25	28.70	28.70	-3.20%	6,955,930
Apr 23, 2026	32.80	32.95	29.30	29.65	29.65	-8.91%	14,294,772
Apr 22, 2026	33.70	34.10	32.55	32.55	32.55	-3.41%	6,863,430
Apr 21, 2026	35.10	35.10	33.70	33.70	33.70	-2.18%	6,605,643
Apr 20, 2026	34.60	35.20	33.80	34.45	34.45	1.47%	16,975,730
Apr 17, 2026	33.20	34.40	32.15	33.95	33.95	3.51%	12,653,074
Apr 16, 2026	33.60	34.25	32.60	32.80	32.80	-0.76%	12,483,243
Apr 15, 2026	32.50	34.75	32.40	33.05	33.05	3.44%	21,298,190
Apr 14, 2026	31.20	32.60	30.75	31.95	31.95	1.43%	13,010,857
Apr 13, 2026	32.10	32.50	31.30	31.50	31.50	-3.08%	7,182,652
Apr 10, 2026	33.20	34.35	32.25	32.50	32.50	2.85%	11,652,626
Apr 9, 2026	32.60	32.60	31.50	31.60	31.60	-3.07%	5,973,388
Apr 8, 2026	31.60	32.75	31.50	32.60	32.60	6.19%	7,921,245
Apr 7, 2026	31.20	31.60	30.70	30.70	30.70	-0.32%	5,738,582
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%	10,781,998
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%	24,831,832
Mar 13, 2026	34.00	34.80	33.20	33.95	33.95	-2.02%	18,531,968
Mar 12, 2026	34.00	35.70	33.50	34.65	34.65	1.46%	36,106,334
Mar 11, 2026	32.60	34.95	32.50	34.15	34.15	6.72%	32,938,756
Mar 10, 2026	33.10	33.70	31.05	32.00	32.00	-0.16%	30,119,488
Mar 9, 2026	31.00	32.25	30.70	32.05	32.05	-6.01%	21,072,856
Mar 6, 2026	31.80	34.70	31.50	34.10	34.10	7.40%	55,867,539
Mar 5, 2026	33.25	34.75	31.05	31.75	31.75	0.32%	42,357,127
Mar 4, 2026	33.90	35.00	31.65	31.65	31.65	-9.96%	31,254,232