Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	56.90	60.40	56.70	59.50	59.50	4.57%	233,972
Apr 7, 2026	56.30	56.90	54.70	56.90	56.90	1.07%	112,238
Apr 2, 2026	56.50	56.70	54.60	56.30	56.30	-0.35%	45,404
Apr 1, 2026	54.90	56.80	54.60	56.50	56.50	2.91%	40,800
Mar 31, 2026	56.40	56.40	53.00	54.90	54.90	-2.66%	181,368
Mar 30, 2026	54.50	56.50	53.00	56.40	56.40	3.49%	153,635
Mar 27, 2026	55.40	55.40	51.50	54.50	54.50	-2.50%	285,785
Mar 26, 2026	56.90	59.20	55.40	55.90	55.90	-3.45%	227,862
Mar 25, 2026	57.30	59.00	56.90	57.90	57.90	1.76%	266,000
Mar 24, 2026	58.90	61.00	53.50	56.90	56.90	-3.40%	688,922
Mar 23, 2026	64.00	64.30	57.70	58.90	58.90	-8.11%	807,421
Mar 20, 2026	61.50	64.10	61.10	64.10	64.10	4.23%	582,776
Mar 19, 2026	65.20	65.30	60.50	61.50	61.50	-6.25%	1,275,298
Mar 18, 2026	61.90	66.90	61.10	65.60	65.60	5.98%	1,546,159
Mar 17, 2026	59.30	64.00	59.30	61.90	61.90	4.56%	1,536,274
Mar 16, 2026	55.50	59.80	55.50	59.20	59.20	6.67%	763,842
Mar 13, 2026	55.50	55.90	52.00	55.50	55.50	-	602,525
Mar 12, 2026	49.15	56.10	49.15	55.50	55.50	12.92%	796,242
Mar 11, 2026	48.40	49.30	47.00	49.15	49.15	1.55%	103,536
Mar 10, 2026	50.00	50.00	47.00	48.40	48.40	-1.22%	151,527
Mar 9, 2026	49.50	51.20	47.00	49.00	49.00	-4.11%	243,523
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