Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	153,657
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