Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.1028
+0.0017 (1.68%)
At close: Aug 22, 2025, 4:00 PM
0.1011
-0.0017 (-1.65%)
After-hours: Aug 22, 2025, 7:46 PM EDT
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.68% | 2,850,953 |
| Aug 21, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.51% | 6,202,302 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.84% | 2,957,187 |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.61% | 4,032,539 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 2,034,309 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 4,710,299 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.86% | 6,161,424 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.39% | 4,506,860 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.40% | 3,832,106 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.76% | 4,462,038 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.25% | 8,272,959 |
| Aug 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.92% | 5,243,609 |
| Aug 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.17% | 6,501,257 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.74% | 7,870,635 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.98% | 9,259,918 |
| Aug 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.53% | 7,190,147 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -10.17% | 29,546,294 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.37% | 25,418,689 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.72% | 14,728,753 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.09% | 28,810,204 |
| Jul 25, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | 23.39% | 200,090,824 |
| Jul 24, 2025 | 0.30 | 0.34 | 0.10 | 0.11 | 0.11 | -38.14% | 327,582,091 |
| Jul 23, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 3.65% | 21,347,702 |
| Jul 22, 2025 | 0.22 | 0.23 | 0.14 | 0.17 | 0.17 | -22.73% | 13,806,068 |
| Jul 21, 2025 | 1.70 | 1.71 | 0.15 | 0.22 | 0.22 | -87.06% | 37,479,854 |
| Jul 18, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 1,345,290 |
| Jul 17, 2025 | 1.69 | 1.79 | 1.63 | 1.73 | 1.73 | 2.37% | 3,057,846 |
| Jul 16, 2025 | 1.64 | 1.72 | 1.57 | 1.69 | 1.69 | 3.68% | 2,541,484 |
| Jul 15, 2025 | 1.62 | 1.65 | 1.57 | 1.63 | 1.63 | 0.62% | 1,008,203 |
| Jul 14, 2025 | 1.61 | 1.65 | 1.26 | 1.62 | 1.62 | 1.89% | 3,340,577 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -2.45% | 1,221,581 |
| Jul 10, 2025 | 1.58 | 1.66 | 1.55 | 1.63 | 1.63 | 1.87% | 5,988,776 |
| Jul 9, 2025 | 1.60 | 1.61 | 1.53 | 1.60 | 1.60 | 1.27% | 2,609,499 |
| Jul 8, 2025 | 1.54 | 1.64 | 1.49 | 1.58 | 1.58 | 1.28% | 2,910,280 |
| Jul 7, 2025 | 1.56 | 1.60 | 1.48 | 1.56 | 1.56 | - | 4,238,942 |
| Jul 3, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 969,615 |
| Jul 2, 2025 | 1.59 | 1.62 | 1.43 | 1.55 | 1.55 | 0.65% | 3,264,194 |
| Jul 1, 2025 | 1.50 | 1.61 | 1.50 | 1.54 | 1.54 | -0.65% | 1,744,313 |
| Jun 30, 2025 | 1.60 | 1.62 | 1.47 | 1.55 | 1.55 | -4.91% | 2,541,340 |
| Jun 27, 2025 | 1.51 | 1.66 | 1.46 | 1.63 | 1.63 | 6.54% | 2,290,170 |
| Jun 26, 2025 | 1.54 | 1.54 | 1.40 | 1.53 | 1.53 | 3.38% | 1,784,647 |
| Jun 25, 2025 | 1.55 | 1.58 | 1.39 | 1.48 | 1.48 | -1.33% | 6,156,921 |
| Jun 24, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 1,057,073 |
| Jun 23, 2025 | 1.48 | 1.52 | 1.43 | 1.49 | 1.49 | 2.05% | 1,404,354 |
| Jun 20, 2025 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 1,880,716 |
| Jun 18, 2025 | 1.47 | 1.49 | 1.36 | 1.42 | 1.42 | -4.05% | 3,457,985 |
| Jun 17, 2025 | 1.49 | 1.78 | 1.45 | 1.48 | 1.48 | -2.63% | 3,520,558 |
| Jun 16, 2025 | 1.47 | 1.53 | 1.36 | 1.52 | 1.52 | 3.40% | 927,864 |
| Jun 13, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | - | 353,127 |
| Jun 12, 2025 | 1.43 | 1.49 | 1.34 | 1.47 | 1.47 | 5.00% | 1,238,050 |