Gigastone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.30	43.35	42.05	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
Aug 28, 2026	43.75	43.90	43.40	43.80	43.80	0.69%	70,791
Aug 27, 2026	43.50	43.75	43.20	43.50	43.50	-0.46%	29,155
Aug 26, 2026	44.05	44.10	43.30	43.70	43.70	-0.79%	64,705
Aug 25, 2026	43.95	44.10	43.65	44.05	44.05	0.23%	107,506
Aug 24, 2026	43.10	44.50	43.10	43.95	43.95	2.33%	111,493
Aug 21, 2026	42.75	43.95	42.75	42.95	42.95	-0.46%	103,892
Aug 20, 2026	43.05	43.90	42.75	43.15	43.15	-0.12%	48,915
Aug 19, 2026	43.85	44.00	43.00	43.20	43.20	-1.48%	86,609
Aug 18, 2026	44.95	45.00	43.85	43.85	43.85	-2.23%	50,150
Aug 17, 2026	45.30	45.50	44.50	44.85	44.85	-0.99%	106,255
Aug 14, 2026	44.80	45.30	44.05	45.30	45.30	-	69,169
Aug 13, 2026	44.05	45.30	43.85	45.30	45.30	-	94,676
Aug 12, 2026	46.50	46.50	42.25	45.30	45.30	-2.58%	165,304
Aug 11, 2026	46.50	46.50	44.85	46.50	46.50	1.42%	77,346
Aug 10, 2026	46.00	47.15	45.85	45.85	45.85	-0.76%	163,947
Aug 7, 2026	47.00	48.10	46.05	46.20	46.20	-3.65%	209,319
Aug 6, 2026	45.15	50.50	45.15	47.95	47.95	6.56%	335,960
Aug 5, 2026	42.65	45.30	42.65	45.00	45.00	6.64%	191,700
Aug 4, 2026	42.95	43.20	42.20	42.20	42.20	1.56%	44,638
Aug 3, 2026	41.05	43.65	41.00	41.55	41.55	1.84%	115,187
Jul 31, 2026	38.85	41.00	38.80	40.80	40.80	7.23%	74,394
Jul 30, 2026	38.85	39.00	38.05	38.05	38.05	-0.26%	63,147
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