Gigastorage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	34.00	35.45	33.75	34.50	34.50	1.77%	23,039,419
May 25, 2026	32.20	34.30	31.90	33.90	33.90	6.77%	13,554,070
May 22, 2026	31.05	31.80	30.90	31.75	31.75	2.75%	4,409,956
May 21, 2026	30.55	31.20	30.50	30.90	30.90	2.83%	4,051,104
May 20, 2026	32.00	32.00	30.05	30.05	30.05	-4.91%	7,240,633
May 19, 2026	31.50	32.80	31.40	31.60	31.60	-0.47%	10,111,110
May 18, 2026	30.50	32.05	30.15	31.75	31.75	2.92%	6,104,152
May 15, 2026	32.75	33.35	30.65	30.85	30.85	-2.99%	9,723,432
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%	16,614,530
May 12, 2026	35.55	36.00	34.05	34.70	34.70	-1.56%	14,738,580
May 11, 2026	33.00	35.80	32.90	35.25	35.25	6.82%	14,697,360
May 8, 2026	34.60	35.40	32.85	33.00	33.00	-5.44%	14,502,850
May 7, 2026	33.20	35.70	32.65	34.90	34.90	7.22%	19,751,660
May 6, 2026	33.05	33.90	32.40	32.55	32.55	-0.46%	10,156,070
May 5, 2026	32.90	33.60	32.45	32.70	32.70	0.15%	10,853,220
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%	14,294,770
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%	12,653,070
Apr 16, 2026	33.60	34.25	32.60	32.80	32.80	-0.76%	12,483,240
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%	13,010,850
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%	11,652,620
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%	11,378,780
Apr 1, 2026	34.50	34.60	32.50	32.50	32.50	-0.61%	14,130,230
Mar 31, 2026	33.60	36.50	32.45	32.70	32.70	-4.25%	14,304,710
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%	18,460,850
Mar 26, 2026	36.95	38.75	36.00	36.60	36.60	-	53,761,620
Mar 25, 2026	34.95	37.10	33.90	36.60	36.60	7.65%	27,206,250