Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	43.55	45.15	43.50	43.75	43.75	-1.13%	138,431
Jun 17, 2026	45.70	45.70	43.50	44.25	44.25	-3.59%	243,868
Jun 16, 2026	45.85	46.15	45.70	45.90	45.90	0.11%	131,998
Jun 15, 2026	47.25	47.30	45.70	45.85	45.85	-	277,829
Jun 12, 2026	45.80	47.30	45.60	45.85	45.85	0.11%	146,771
Jun 11, 2026	47.55	48.10	45.25	45.80	45.80	-2.24%	126,367
Jun 10, 2026	48.15	48.35	46.65	46.85	46.85	-2.70%	127,391
Jun 9, 2026	46.80	49.00	46.80	48.15	48.15	2.45%	111,984
Jun 8, 2026	49.40	50.00	45.15	47.00	47.00	-7.11%	322,397
Jun 5, 2026	51.60	51.60	49.90	50.60	50.60	-1.94%	147,140
Jun 4, 2026	51.60	51.90	51.00	51.60	51.60	-2.46%	117,753
Jun 3, 2026	52.50	53.90	51.50	52.90	52.90	0.76%	217,389
Jun 2, 2026	51.50	52.50	50.80	52.50	52.50	1.94%	261,589
Jun 1, 2026	51.50	52.50	50.50	51.50	51.50	-	215,479
May 29, 2026	50.70	53.10	50.70	51.50	51.50	0.98%	123,521
May 28, 2026	51.00	52.20	50.70	51.00	51.00	-0.78%	184,852
May 27, 2026	52.10	52.90	51.00	51.40	51.40	-1.34%	199,429
May 26, 2026	54.20	54.20	51.50	52.10	52.10	-3.87%	128,928
May 25, 2026	52.30	54.20	50.60	54.20	54.20	3.63%	412,433
May 22, 2026	51.20	52.70	50.60	52.30	52.30	3.36%	116,559
May 21, 2026	51.50	52.20	50.20	50.60	50.60	-1.75%	236,264
May 20, 2026	51.70	52.00	50.60	51.50	51.50	-0.39%	161,072
May 19, 2026	53.10	54.90	50.10	51.70	51.70	-4.08%	316,084
May 18, 2026	53.00	55.00	51.60	53.90	53.90	1.51%	198,594
May 15, 2026	54.20	55.00	52.00	53.10	53.10	-1.48%	201,187
May 14, 2026	52.60	56.20	52.50	53.90	53.90	1.70%	342,034
May 13, 2026	52.60	53.90	50.40	53.00	53.00	-1.67%	295,650
May 12, 2026	54.50	55.90	52.50	53.90	53.90	-1.10%	385,093
May 11, 2026	54.00	56.40	53.60	54.50	54.50	2.64%	372,333
May 8, 2026	59.60	62.20	51.00	53.10	53.10	-12.09%	1,346,347
May 7, 2026	52.20	61.20	51.80	60.40	60.40	16.60%	2,662,482
May 6, 2026	49.60	52.40	49.00	51.80	51.80	4.44%	368,633
May 5, 2026	48.60	50.00	48.45	49.60	49.60	2.06%	193,470
May 4, 2026	50.00	50.50	48.05	48.60	48.60	-2.80%	534,415
Apr 30, 2026	50.40	51.50	49.00	50.00	50.00	-3.85%	210,602
Apr 29, 2026	51.00	52.80	50.40	52.00	52.00	1.96%	83,768
Apr 28, 2026	53.00	53.00	51.00	51.00	51.00	-1.54%	117,011
Apr 27, 2026	51.20	53.80	51.00	51.80	51.80	-2.26%	96,232
Apr 24, 2026	52.50	55.00	50.00	53.00	53.00	-0.56%	108,192
Apr 23, 2026	56.80	57.80	50.00	53.30	53.30	-6.16%	397,314
Apr 22, 2026	55.00	56.80	53.60	56.80	56.80	3.27%	278,253
Apr 21, 2026	53.80	55.00	53.00	55.00	55.00	2.80%	238,383
Apr 20, 2026	51.90	55.70	51.90	53.50	53.50	0.56%	300,726
Apr 17, 2026	51.60	53.60	51.00	53.20	53.20	0.95%	207,342
Apr 16, 2026	56.40	56.40	50.00	52.70	52.70	-6.56%	513,325
Apr 15, 2026	56.40	56.40	55.10	56.40	56.40	-	188,467
Apr 14, 2026	57.90	57.90	55.60	56.40	56.40	-2.59%	252,631
Apr 13, 2026	59.20	59.20	56.20	57.90	57.90	-2.20%	142,686
Apr 10, 2026	59.00	61.50	57.00	59.20	59.20	1.20%	299,405
Apr 9, 2026	60.30	60.30	58.50	58.50	58.50	-1.68%	195,320