Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	40.60	40.60	37.90	38.15	38.15	-4.74%	224,280
Jul 28, 2026	40.85	40.85	40.05	40.05	40.05	-1.96%	83,490
Jul 27, 2026	42.15	42.80	40.85	40.85	40.85	-0.61%	89,423
Jul 24, 2026	42.20	44.15	41.10	41.10	41.10	-2.61%	112,394
Jul 23, 2026	42.25	43.15	42.05	42.20	42.20	-0.12%	85,897
Jul 22, 2026	42.40	43.15	42.20	42.25	42.25	0.60%	35,301
Jul 21, 2026	41.85	42.40	41.85	42.00	42.00	-0.94%	24,786
Jul 20, 2026	41.60	42.40	41.20	42.40	42.40	2.54%	46,766
Jul 17, 2026	43.90	43.90	41.00	41.35	41.35	-6.34%	209,293
Jul 16, 2026	44.45	44.80	44.00	44.15	44.15	-0.11%	67,680
Jul 15, 2026	44.25	44.50	42.50	44.20	44.20	-0.11%	158,168
Jul 14, 2026	45.00	45.20	43.35	44.25	44.25	-1.67%	101,469
Jul 13, 2026	45.95	47.50	45.00	45.00	45.00	-2.07%	151,768
Jul 9, 2026	44.05	45.95	44.05	45.95	45.95	-	48,851
Jul 8, 2026	45.95	45.95	44.15	45.95	45.95	3.61%	49,206
Jul 7, 2026	45.15	45.40	44.05	44.35	44.35	-2.31%	62,380
Jul 6, 2026	44.05	45.95	44.05	45.40	45.40	2.48%	86,307
Jul 3, 2026	45.00	45.00	44.40	45.00	44.30	-	44,471
Jul 2, 2026	44.05	45.40	43.70	45.00	44.30	0.56%	149,599
Jul 1, 2026	45.55	45.95	44.65	44.75	44.05	-3.87%	156,697
Jun 30, 2026	46.20	46.55	45.05	46.55	45.83	2.65%	71,387
Jun 29, 2026	45.05	46.95	45.05	45.35	44.64	-0.33%	70,103
Jun 26, 2026	46.95	47.70	45.35	45.50	44.79	-2.15%	135,581
Jun 25, 2026	44.45	47.00	44.00	46.50	45.78	4.61%	126,103
Jun 24, 2026	44.95	44.95	43.35	44.45	43.76	-1.11%	46,714
Jun 23, 2026	45.20	45.25	43.55	44.95	44.25	-0.55%	71,800
Jun 22, 2026	43.95	45.20	43.55	45.20	44.50	3.31%	122,612
Jun 18, 2026	43.55	45.15	43.50	43.75	43.07	-1.13%	138,431
Jun 17, 2026	45.70	45.70	43.50	44.25	43.56	-3.59%	243,868
Jun 16, 2026	45.85	46.15	45.70	45.90	45.19	0.11%	131,998
Jun 15, 2026	47.25	47.30	45.70	45.85	45.14	-	277,829
Jun 12, 2026	45.80	47.30	45.60	45.85	45.14	0.11%	146,771
Jun 11, 2026	47.55	48.10	45.25	45.80	45.09	-2.24%	126,367
Jun 10, 2026	48.15	48.35	46.65	46.85	46.12	-2.70%	127,391
Jun 9, 2026	46.80	49.00	46.80	48.15	47.40	2.45%	111,984
Jun 8, 2026	49.40	50.00	45.15	47.00	46.27	-7.11%	322,397
Jun 5, 2026	51.60	51.60	49.90	50.60	49.81	-1.94%	147,140
Jun 4, 2026	51.60	51.90	51.00	51.60	50.80	-2.46%	117,753
Jun 3, 2026	52.50	53.90	51.50	52.90	52.08	0.76%	217,389
Jun 2, 2026	51.50	52.50	50.80	52.50	51.68	1.94%	261,589
Jun 1, 2026	51.50	52.50	50.50	51.50	50.70	-	215,479
May 29, 2026	50.70	53.10	50.70	51.50	50.70	0.98%	123,521
May 28, 2026	51.00	52.20	50.70	51.00	50.21	-0.78%	184,852
May 27, 2026	52.10	52.90	51.00	51.40	50.60	-1.34%	199,429
May 26, 2026	54.20	54.20	51.50	52.10	51.29	-3.87%	128,928
May 25, 2026	52.30	54.20	50.60	54.20	53.36	3.63%	412,433
May 22, 2026	51.20	52.70	50.60	52.30	51.49	3.36%	116,559
May 21, 2026	51.50	52.20	50.20	50.60	49.81	-1.75%	236,264
May 20, 2026	51.70	52.00	50.60	51.50	50.70	-0.39%	161,072
May 19, 2026	53.10	54.90	50.10	51.70	50.90	-4.08%	316,084