Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.50	45.95	44.85	45.95	45.95	0.99%	49,621
Nov 12, 2026	45.25	46.00	44.00	45.50	45.50	0.89%	84,982
Nov 11, 2026	45.75	45.95	44.50	45.10	45.10	-	151,198
Nov 10, 2026	43.10	45.80	43.10	45.10	45.10	4.64%	179,461
Nov 9, 2026	39.50	43.10	38.35	43.10	43.10	11.95%	84,277
Nov 6, 2026	41.00	41.00	38.00	38.50	38.50	-8.66%	184,528
Nov 5, 2026	44.25	44.25	41.20	42.15	42.15	-4.75%	115,975
Nov 4, 2026	44.25	44.30	42.80	44.25	44.25	1.72%	101,432
Nov 3, 2026	46.45	46.45	43.00	43.50	43.50	-6.35%	78,862
Nov 2, 2026	46.95	47.00	45.55	46.45	46.45	-0.85%	38,663
Oct 30, 2026	48.70	48.70	46.50	46.85	46.85	-3.70%	68,464
Oct 29, 2026	48.70	48.70	46.85	48.65	48.65	3.51%	11,028
Oct 28, 2026	47.05	48.70	46.80	47.00	47.00	1.73%	48,143
Oct 27, 2026	47.95	47.95	45.30	46.20	46.20	-1.91%	73,003
Oct 22, 2026	49.20	49.20	47.10	47.10	47.10	-2.99%	88,827
Oct 21, 2026	50.00	50.00	48.00	48.55	48.55	0.10%	101,030
Oct 20, 2026	48.05	50.00	48.00	48.50	48.50	-2.90%	50,497
Oct 19, 2026	49.95	49.95	48.05	49.95	49.95	-0.10%	17,208
Oct 16, 2026	50.00	50.40	48.35	50.00	50.00	-	68,497
Oct 15, 2026	49.55	50.00	48.35	50.00	50.00	-	119,049
Oct 14, 2026	49.80	50.40	49.80	50.00	50.00	-	55,787
Oct 13, 2026	49.55	50.40	48.85	50.00	50.00	-0.40%	182,439
Oct 12, 2026	52.00	52.00	49.50	50.20	50.20	-3.46%	180,794
Oct 8, 2026	51.70	52.20	51.00	52.00	52.00	0.58%	99,517
Oct 7, 2026	51.70	53.00	50.90	51.70	51.70	1.37%	166,343
Oct 6, 2026	51.60	52.60	50.50	51.00	51.00	-1.16%	307,919
Oct 5, 2026	47.60	54.70	47.05	51.60	51.60	8.63%	804,507
Oct 2, 2026	43.25	47.50	43.25	47.50	47.50	10.47%	524,093
Oct 1, 2026	43.25	43.25	42.55	43.00	43.00	0.12%	33,543
Sep 30, 2026	43.30	43.35	42.05	42.95	42.95	1.06%	55,047
Sep 29, 2026	42.95	43.65	42.50	42.50	42.50	1.31%	70,276
Sep 24, 2026	41.65	42.15	41.65	41.95	41.95	0.84%	24,441
Sep 23, 2026	41.80	43.00	41.60	41.60	41.60	-0.48%	10,855
Sep 22, 2026	41.85	43.00	41.80	41.80	41.80	-0.12%	46,101
Sep 21, 2026	43.35	43.35	41.70	41.85	41.85	-1.30%	60,926
Sep 18, 2026	42.30	42.85	41.75	42.40	42.40	0.24%	31,202
Sep 17, 2026	42.30	43.50	41.60	42.30	42.30	-	40,862
Sep 16, 2026	42.15	43.20	41.50	42.30	42.30	0.36%	28,462
Sep 15, 2026	43.70	43.70	41.30	42.15	42.15	-0.82%	20,881
Sep 14, 2026	42.55	43.00	42.05	42.50	42.50	-3.08%	55,891
Sep 11, 2026	43.95	44.05	42.55	43.85	43.85	1.27%	76,492
Sep 10, 2026	42.55	44.00	42.55	43.30	43.30	1.76%	49,155
Sep 9, 2026	42.10	43.60	41.85	42.55	42.55	1.07%	59,625
Sep 8, 2026	42.10	43.25	42.10	42.10	42.10	-1.64%	22,981
Sep 7, 2026	43.20	43.60	42.30	42.80	42.80	-1.83%	76,502
Sep 4, 2026	43.55	43.85	43.15	43.60	43.60	1.04%	64,554
Sep 3, 2026	44.15	44.15	43.15	43.15	43.15	-1.03%	83,015
Sep 2, 2026	44.25	44.30	43.35	43.60	43.60	-0.11%	44,802
Sep 1, 2026	43.35	44.25	43.35	43.65	43.65	0.58%	44,027
Aug 31, 2026	44.05	44.05	43.30	43.40	43.40	-0.91%	52,373