Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.75	51.40	48.75	51.10	51.10	4.82%	438,849
Mar 5, 2026	45.55	49.10	45.20	48.75	48.75	7.03%	395,364
Mar 4, 2026	46.00	46.00	41.05	45.55	45.55	-0.98%	551,050
Mar 3, 2026	45.10	46.30	44.00	46.00	46.00	2.00%	526,463
Mar 2, 2026	41.00	45.10	40.75	45.10	45.10	8.94%	516,838
Feb 26, 2026	40.00	41.45	40.00	41.40	41.40	2.86%	201,323
Feb 25, 2026	41.15	41.30	40.05	40.25	40.25	-2.19%	124,925
Feb 24, 2026	40.65	41.25	40.30	41.15	41.15	1.60%	119,437
Feb 23, 2026	40.20	41.00	40.00	40.50	40.50	0.75%	97,492
Feb 11, 2026	40.15	40.25	39.75	40.20	40.20	0.12%	127,261
Feb 10, 2026	41.00	41.00	39.85	40.15	40.15	-0.37%	88,211
Feb 9, 2026	41.05	41.70	39.85	40.30	40.30	-3.36%	185,387
Feb 6, 2026	42.65	42.65	40.50	41.70	41.70	-2.23%	107,640
Feb 5, 2026	42.65	42.65	41.05	42.65	42.65	-	97,391
Feb 4, 2026	42.15	42.70	41.05	42.65	42.65	0.35%	183,350
Feb 3, 2026	40.70	42.50	40.60	42.50	42.50	4.42%	180,029
Feb 2, 2026	41.25	41.95	40.55	40.70	40.70	-2.98%	292,934
Jan 30, 2026	40.95	41.95	38.70	41.95	41.95	2.44%	439,027
Jan 29, 2026	40.75	40.95	39.80	40.95	40.95	1.74%	218,757
Jan 28, 2026	40.00	40.95	39.80	40.25	40.25	0.63%	178,126
Jan 27, 2026	40.95	40.95	39.85	40.00	40.00	-2.32%	112,128
Jan 26, 2026	41.45	41.45	40.00	40.95	40.95	-1.21%	172,045
Jan 23, 2026	41.95	41.95	40.05	41.45	41.45	0.12%	177,528
Jan 22, 2026	41.95	41.95	39.90	41.40	41.40	-1.31%	317,889
Jan 21, 2026	40.90	42.45	40.85	41.95	41.49	1.45%	191,175
Jan 20, 2026	42.05	42.35	40.90	41.35	40.90	-1.66%	210,196
Jan 19, 2026	39.65	42.95	39.50	42.05	41.59	4.73%	470,050
Jan 16, 2026	39.25	40.20	38.85	40.15	39.71	2.29%	229,588
Jan 15, 2026	39.00	39.30	38.85	39.25	38.82	0.64%	68,778
Jan 14, 2026	39.65	39.85	38.85	39.00	38.57	-1.64%	131,989
Jan 13, 2026	38.95	39.95	38.85	39.65	39.21	1.80%	127,808
Jan 12, 2026	40.95	41.10	38.50	38.95	38.52	-4.88%	522,017
Jan 9, 2026	39.85	42.05	39.85	40.95	40.50	3.15%	841,420
Jan 8, 2026	39.65	41.55	39.35	39.70	39.26	0.13%	649,173
Jan 7, 2026	39.95	40.15	39.00	39.65	39.21	-0.38%	168,831
Jan 6, 2026	38.95	40.10	38.95	39.80	39.36	2.18%	370,293
Jan 5, 2026	38.95	40.00	38.40	38.95	38.52	0.91%	408,241
Jan 2, 2026	39.15	39.15	38.00	38.60	38.18	-1.03%	162,438
Dec 31, 2025	39.10	40.15	38.35	39.00	38.57	-0.13%	595,732
Dec 30, 2025	37.00	39.50	37.00	39.05	38.62	4.13%	745,506
Dec 29, 2025	34.10	37.70	34.10	37.50	37.09	9.97%	988,511
Dec 26, 2025	34.10	35.00	33.75	34.10	33.72	-	183,507
Dec 24, 2025	32.80	35.10	32.70	34.10	33.72	3.96%	231,332
Dec 23, 2025	32.90	32.90	32.30	32.80	32.44	1.55%	45,654
Dec 22, 2025	32.80	32.95	31.80	32.30	31.94	0.62%	80,179
Dec 19, 2025	31.90	32.80	31.90	32.10	31.75	0.63%	41,003
Dec 18, 2025	32.10	32.95	31.90	31.90	31.55	-1.39%	75,518
Dec 17, 2025	31.90	32.95	31.80	32.35	31.99	1.41%	103,517
Dec 16, 2025	32.55	32.80	31.90	31.90	31.55	-0.47%	104,063
Dec 15, 2025	31.90	32.55	31.50	32.05	31.70	0.47%	159,734