Garden Stage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.52	0.52	0.45	0.45	0.45	-15.08%	491,755
Jan 30, 2025	0.53	0.55	0.52	0.53	0.53	-2.95%	73,092
Jan 29, 2025	0.56	0.58	0.52	0.55	0.55	-1.80%	161,564
Jan 28, 2025	0.58	0.58	0.55	0.56	0.56	-4.97%	147,510
Jan 27, 2025	0.67	0.67	0.56	0.59	0.59	-13.57%	806,454
Jan 24, 2025	0.65	0.68	0.64	0.68	0.68	2.22%	4,644,824
Jan 23, 2025	0.62	0.68	0.60	0.66	0.66	8.59%	328,381
Jan 22, 2025	0.61	0.64	0.59	0.61	0.61	-1.74%	85,963
Jan 21, 2025	0.65	0.65	0.56	0.62	0.62	-3.75%	80,682
Jan 17, 2025	0.64	0.67	0.62	0.65	0.65	-	59,119
Jan 16, 2025	0.65	0.67	0.61	0.65	0.65	-3.30%	46,939
Jan 15, 2025	0.62	0.69	0.61	0.67	0.67	10.93%	257,210
Jan 14, 2025	0.56	0.62	0.56	0.60	0.60	6.05%	128,323
Jan 13, 2025	0.56	0.59	0.55	0.57	0.57	0.66%	37,714
Jan 10, 2025	0.58	0.62	0.55	0.56	0.56	-5.96%	121,697
Jan 8, 2025	0.64	0.64	0.58	0.60	0.60	-6.25%	100,993
Jan 7, 2025	0.67	0.67	0.61	0.64	0.64	-4.94%	89,650
Jan 6, 2025	0.64	0.69	0.64	0.67	0.67	0.31%	190,962
Jan 3, 2025	0.62	0.70	0.62	0.67	0.67	2.92%	117,141
Jan 2, 2025	0.68	0.69	0.65	0.65	0.65	-2.25%	156,299
Dec 31, 2024	0.65	0.72	0.61	0.67	0.67	5.88%	654,484
Dec 30, 2024	0.58	0.70	0.57	0.63	0.63	3.11%	461,943
Dec 27, 2024	0.59	0.64	0.57	0.61	0.61	5.17%	478,643
Dec 26, 2024	0.55	0.65	0.53	0.58	0.58	5.45%	338,628
Dec 24, 2024	0.55	0.55	0.52	0.55	0.55	-0.31%	87,252
Dec 23, 2024	0.55	0.55	0.52	0.55	0.55	-0.07%	113,637
Dec 20, 2024	0.57	0.59	0.55	0.55	0.55	-1.92%	85,733
Dec 19, 2024	0.58	0.60	0.55	0.56	0.56	-1.25%	92,963
Dec 18, 2024	0.57	0.60	0.57	0.57	0.57	-2.65%	120,721
Dec 17, 2024	0.57	0.59	0.56	0.59	0.59	1.97%	102,537
Dec 16, 2024	0.61	0.63	0.55	0.57	0.57	-5.09%	157,989
Dec 13, 2024	0.62	0.64	0.59	0.61	0.61	-2.42%	87,456
Dec 12, 2024	0.63	0.63	0.61	0.62	0.62	-0.64%	31,999
Dec 11, 2024	0.68	0.68	0.60	0.62	0.62	-2.70%	72,757
Dec 10, 2024	0.67	0.67	0.60	0.64	0.64	-4.00%	131,771
Dec 9, 2024	0.60	0.77	0.60	0.67	0.67	24.16%	899,759
Dec 6, 2024	0.57	0.58	0.53	0.54	0.54	-4.78%	168,209
Dec 5, 2024	0.57	0.60	0.55	0.57	0.57	-3.10%	92,303
Dec 4, 2024	0.59	0.61	0.58	0.58	0.58	-4.96%	159,906
Dec 3, 2024	0.60	0.62	0.58	0.61	0.61	-0.41%	209,958
Dec 2, 2024	0.64	0.65	0.60	0.62	0.62	-5.95%	83,279
Nov 29, 2024	0.67	0.69	0.61	0.66	0.66	-2.89%	129,799
Nov 27, 2024	0.69	0.69	0.63	0.67	0.67	-1.78%	104,901
Nov 26, 2024	0.69	0.71	0.66	0.69	0.69	-3.55%	104,845
Nov 25, 2024	0.65	0.74	0.65	0.71	0.71	6.76%	128,564
Nov 22, 2024	0.72	0.72	0.63	0.67	0.67	-5.61%	255,825
Nov 21, 2024	0.72	0.72	0.67	0.71	0.71	4.98%	64,827
Nov 20, 2024	0.70	0.73	0.66	0.67	0.67	-6.27%	129,984
Nov 19, 2024	0.66	0.80	0.62	0.72	0.72	7.49%	307,867
Nov 18, 2024	0.63	0.70	0.62	0.67	0.67	-0.30%	158,034
Nov 15, 2024	0.66	0.70	0.64	0.67	0.67	-1.47%	88,707
Nov 14, 2024	0.73	0.77	0.63	0.68	0.68	-10.14%	577,106
Nov 13, 2024	0.81	0.82	0.72	0.76	0.76	-6.57%	207,250
Nov 12, 2024	0.80	0.83	0.78	0.81	0.81	0.65%	105,926
Nov 11, 2024	0.80	0.85	0.78	0.80	0.80	-6.43%	256,401
Nov 8, 2024	0.88	0.89	0.82	0.86	0.86	-4.46%	331,700
Nov 7, 2024	0.88	0.92	0.87	0.90	0.90	7.19%	214,086
Nov 6, 2024	0.95	0.95	0.74	0.84	0.84	-7.73%	473,753
Nov 5, 2024	0.83	0.95	0.83	0.91	0.91	9.64%	493,476
Nov 4, 2024	0.91	0.95	0.71	0.83	0.83	-14.28%	768,367
Nov 1, 2024	1.11	1.11	0.93	0.97	0.97	-10.34%	844,145
Oct 31, 2024	1.14	1.14	1.04	1.08	1.08	-1.82%	809,177
Oct 30, 2024	1.08	1.12	1.07	1.10	1.10	-0.90%	380,803
Oct 29, 2024	1.18	1.20	1.10	1.11	1.11	-5.93%	353,999
Oct 28, 2024	1.15	1.19	1.14	1.18	1.18	2.61%	378,419
Oct 25, 2024	1.17	1.30	1.15	1.15	1.15	-	1,775,907
Oct 24, 2024	1.35	1.35	1.12	1.15	1.15	-10.85%	791,390
Oct 23, 2024	1.31	1.32	1.27	1.29	1.29	-3.73%	311,747
Oct 22, 2024	1.42	1.42	1.31	1.34	1.34	-4.29%	379,568
Oct 21, 2024	1.45	1.48	1.39	1.40	1.40	-7.89%	404,057
Oct 18, 2024	1.69	1.69	1.46	1.52	1.52	-	866,274
Oct 17, 2024	1.61	1.62	1.52	1.52	1.52	-7.88%	418,919
Oct 16, 2024	1.55	1.66	1.54	1.65	1.65	2.48%	510,324
Oct 15, 2024	1.60	1.68	1.53	1.61	1.61	-5.85%	860,488
Oct 14, 2024	1.71	1.80	1.65	1.71	1.71	-5.52%	714,493
Oct 11, 2024	1.65	1.87	1.65	1.81	1.81	4.02%	1,286,553
Oct 10, 2024	1.95	1.95	1.69	1.74	1.74	-6.45%	977,825
Oct 9, 2024	1.55	1.97	1.53	1.86	1.86	10.71%	2,184,643
Oct 8, 2024	2.03	2.04	1.67	1.68	1.68	-23.29%	3,236,986
Oct 7, 2024	2.35	2.59	2.12	2.19	2.19	14.66%	21,719,841
Oct 4, 2024	2.00	2.49	1.88	1.91	1.91	3.24%	11,263,496
Oct 3, 2024	1.70	2.03	1.65	1.85	1.85	1.09%	2,857,830
Oct 2, 2024	1.67	2.17	1.61	1.83	1.83	27.08%	18,745,157
Oct 1, 2024	1.48	1.57	1.40	1.44	1.44	-10.00%	2,245,493
Sep 30, 2024	1.50	2.18	1.38	1.60	1.60	32.23%	23,064,280
Sep 27, 2024	1.23	1.25	1.14	1.21	1.21	3.42%	7,399,534
Sep 26, 2024	1.25	1.27	1.12	1.17	1.17	-2.50%	1,527,099
Sep 25, 2024	1.04	1.29	1.04	1.20	1.20	8.11%	3,463,226
Sep 24, 2024	1.26	1.32	1.06	1.11	1.11	-12.60%	4,010,387
Sep 23, 2024	1.51	1.56	1.21	1.27	1.27	-5.22%	11,681,899
Sep 20, 2024	7.31	7.40	1.15	1.34	1.34	-82.89%	24,967,225
Sep 19, 2024	2.30	8.35	2.25	7.83	7.83	244.93%	69,553,014
Sep 18, 2024	2.33	2.43	2.14	2.27	2.27	-4.22%	309,128
Sep 17, 2024	2.55	2.68	2.30	2.37	2.37	-9.54%	343,267
Sep 16, 2024	3.11	3.18	2.46	2.62	2.62	-12.37%	1,137,099
Sep 13, 2024	10.00	10.00	2.33	2.99	2.99	-75.49%	4,175,063
Sep 12, 2024	9.45	12.30	8.30	12.20	12.20	21.51%	568,142
Sep 11, 2024	8.52	10.83	8.21	10.04	10.04	18.40%	253,114
Sep 10, 2024	8.20	8.80	8.18	8.48	8.48	3.16%	35,802
Sep 9, 2024	8.17	8.35	8.17	8.22	8.22	1.61%	11,992