Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	41.95	1.45%	191,175
Jan 20, 2026	42.05	42.35	40.90	41.35	41.35	-1.66%	210,196
Jan 19, 2026	39.65	42.95	39.50	42.05	42.05	4.73%	470,050
Jan 16, 2026	39.25	40.20	38.85	40.15	40.15	2.29%	229,588
Jan 15, 2026	39.00	39.30	38.85	39.25	39.25	0.64%	68,778
Jan 14, 2026	39.65	39.85	38.85	39.00	39.00	-1.64%	131,989
Jan 13, 2026	38.95	39.95	38.85	39.65	39.65	1.80%	127,808
Jan 12, 2026	41.10	41.10	38.50	38.95	38.95	-4.88%	522,017
Jan 9, 2026	39.85	42.05	39.85	40.95	40.95	3.15%	841,420
Jan 8, 2026	39.65	41.55	39.35	39.70	39.70	0.13%	649,173
Jan 7, 2026	39.95	40.15	39.00	39.65	39.65	-0.38%	168,831
Jan 6, 2026	38.95	40.10	38.95	39.80	39.80	2.18%	370,293
Jan 5, 2026	38.95	40.00	38.40	38.95	38.95	0.91%	408,241
Jan 2, 2026	39.15	39.15	38.00	38.60	38.60	-1.03%	162,438
Dec 31, 2025	39.10	40.15	38.35	39.00	39.00	-0.13%	595,732
Dec 30, 2025	37.00	39.50	37.00	39.05	39.05	4.13%	745,506
Dec 29, 2025	34.10	37.70	34.10	37.50	37.50	9.97%	988,511
Dec 26, 2025	34.10	35.00	33.75	34.10	34.10	-	183,507
Dec 24, 2025	32.80	35.10	32.70	34.10	34.10	3.96%	231,332
Dec 23, 2025	32.90	32.90	32.30	32.80	32.80	1.55%	45,654
Dec 22, 2025	32.80	32.95	31.80	32.30	32.30	0.62%	80,179
Dec 19, 2025	31.90	32.80	31.90	32.10	32.10	0.63%	41,003
Dec 18, 2025	32.10	32.95	31.90	31.90	31.90	-1.39%	75,518
Dec 17, 2025	31.90	32.95	31.80	32.35	32.35	1.41%	103,517
Dec 16, 2025	32.55	32.80	31.90	31.90	31.90	-0.47%	104,063
Dec 15, 2025	31.90	32.55	31.50	32.05	32.05	0.47%	159,734
Dec 12, 2025	31.35	32.75	31.35	31.90	31.90	0.47%	121,783
Dec 11, 2025	31.65	31.85	31.45	31.75	31.75	-1.09%	115,267
Dec 10, 2025	31.75	32.55	31.60	32.10	32.10	1.10%	72,791
Dec 9, 2025	31.35	31.75	31.25	31.75	31.75	1.11%	107,607
Dec 8, 2025	32.25	32.40	31.35	31.40	31.40	-1.88%	131,993
Dec 5, 2025	32.45	32.45	31.45	32.00	32.00	-0.47%	100,299
Dec 4, 2025	32.50	32.50	31.70	32.15	32.15	-1.08%	89,870
Dec 3, 2025	32.95	32.95	31.50	32.50	32.50	-0.15%	172,895
Dec 2, 2025	32.90	33.10	32.40	32.55	32.55	0.31%	59,367
Dec 1, 2025	32.70	34.00	32.45	32.45	32.45	1.56%	66,839
Nov 28, 2025	32.80	32.90	31.65	31.95	31.95	-2.59%	60,565
Nov 27, 2025	32.55	32.95	31.65	32.80	32.80	-0.46%	186,812
Nov 26, 2025	32.90	33.45	32.40	32.95	32.95	-1.64%	292,658
Nov 25, 2025	33.45	34.20	33.00	33.50	33.50	0.15%	108,336
Nov 24, 2025	33.35	33.65	32.65	33.45	33.45	0.30%	289,666
Nov 21, 2025	34.55	34.55	32.50	33.35	33.35	-5.12%	544,524
Nov 20, 2025	33.00	35.70	33.00	35.15	35.15	6.52%	512,675
Nov 19, 2025	35.00	35.00	31.60	33.00	33.00	-4.35%	259,075
Nov 18, 2025	35.50	35.80	32.60	34.50	34.50	-5.22%	462,317
Nov 17, 2025	36.00	39.00	35.70	36.40	36.40	1.11%	489,706
Nov 14, 2025	36.85	37.25	33.90	36.00	36.00	-3.36%	525,805
Nov 13, 2025	38.00	40.00	35.00	37.25	37.25	-3.12%	1,431,798
Nov 12, 2025	31.70	38.75	31.70	38.45	38.45	21.29%	1,854,811