Skip to main content
logo
Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.1590
+0.0023 (1.47%)
At close: Feb 2, 2026, 4:00 PM EST
0.1563
-0.0027 (-1.70%)
Pre-market: Feb 3, 2026, 6:12 AM EST

Garden Stage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20260.150.160.150.160.161.47%269,068
Jan 30, 20260.150.160.150.160.161.95%569,338
Jan 29, 20260.150.160.150.150.151.05%729,682
Jan 28, 20260.150.160.150.150.150.07%700,665
Jan 27, 20260.150.160.150.150.154.76%608,034
Jan 26, 20260.150.150.150.150.15-3.27%333,595
Jan 23, 20260.150.150.140.150.151.35%691,889
Jan 22, 20260.150.160.150.150.151.72%761,021
Jan 21, 20260.140.150.140.150.150.21%601,858
Jan 20, 20260.140.160.140.150.15-1.69%1,095,178
Jan 16, 20260.140.150.140.150.158.21%1,013,756
Jan 15, 20260.140.140.140.140.142.63%288,505
Jan 14, 20260.130.130.130.130.13-0.23%315,535
Jan 13, 20260.130.140.130.130.130.53%184,785
Jan 12, 20260.130.130.130.130.13-4.60%467,402
Jan 9, 20260.130.140.130.140.14-0.14%151,763
Jan 8, 20260.140.140.130.140.144.50%495,793
Jan 7, 20260.140.140.130.130.13-0.75%272,605
Jan 6, 20260.130.140.130.130.13-4.69%491,430
Jan 5, 20260.130.140.130.140.146.99%428,621
Jan 2, 20260.130.130.130.130.131.86%403,702
Dec 31, 20250.130.140.130.130.13-1.45%520,689
Dec 30, 20250.130.140.130.130.131.63%202,101
Dec 29, 20250.130.130.130.130.13-0.92%358,657
Dec 26, 20250.130.130.130.130.13-1.36%195,539
Dec 24, 20250.140.140.130.130.131.54%93,320
Dec 23, 20250.130.140.130.130.13-1.74%148,754
Dec 22, 20250.130.140.130.130.131.69%163,822
Dec 19, 20250.130.150.130.130.13-0.69%560,794
Dec 18, 20250.130.130.130.130.13-3.39%366,480
Dec 17, 20250.140.140.130.140.144.31%351,916
Dec 16, 20250.130.130.130.130.13-4.34%534,430
Dec 15, 20250.140.150.140.140.14-5.89%205,375
Dec 12, 20250.140.150.140.140.14-1.70%546,837
Dec 11, 20250.150.150.150.150.15-217,249
Dec 10, 20250.150.150.150.150.15-0.61%130,523
Dec 9, 20250.150.150.150.150.150.61%243,230
Dec 8, 20250.140.150.140.150.15-3.36%440,890
Dec 5, 20250.150.150.150.150.153.90%236,396
Dec 4, 20250.150.150.140.150.15-2.07%392,792
Dec 3, 20250.150.150.150.150.15-0.66%135,452
Dec 2, 20250.140.150.140.150.15-0.66%170,034
Dec 1, 20250.160.160.150.150.152.16%192,690
Nov 28, 20250.150.160.150.150.15-4.33%400,190
Nov 26, 20250.150.160.150.150.15-0.39%463,594
Nov 25, 20250.140.160.140.160.162.24%389,259
Nov 24, 20250.150.150.150.150.154.68%379,827
Nov 21, 20250.150.150.140.150.152.98%485,187
Nov 20, 20250.140.140.140.140.14-2.69%298,644
Nov 19, 20250.140.150.140.150.154.62%384,908