Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.1137
+0.0006 (0.53%)
At close: Aug 1, 2025, 4:00 PM
0.1157
+0.0020 (1.76%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 1.38 | 1.50 | 1.27 | 1.40 | 1.40 | 2.19% | 3,141,812 |
| Jun 10, 2025 | 1.25 | 1.48 | 1.20 | 1.37 | 1.37 | 14.17% | 472,276 |
| Jun 9, 2025 | 1.18 | 1.26 | 1.11 | 1.20 | 1.20 | 4.35% | 852,996 |
| Jun 6, 2025 | 0.98 | 1.22 | 0.93 | 1.15 | 1.15 | 12.75% | 772,345 |
| Jun 5, 2025 | 0.73 | 1.02 | 0.73 | 1.02 | 1.02 | 35.73% | 1,087,249 |
| Jun 4, 2025 | 0.75 | 0.81 | 0.74 | 0.75 | 0.75 | -3.53% | 46,974 |
| Jun 3, 2025 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | 3.66% | 213,014 |
| Jun 2, 2025 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | 4.23% | 130,283 |
| May 30, 2025 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | 0.84% | 23,621 |
| May 29, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | 2.14% | 36,553 |
| May 28, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | 0.70 | -9.07% | 20,275 |
| May 27, 2025 | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | 5.02% | 46,260 |
| May 23, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 1.66% | 48,652 |
| May 22, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -3.99% | 47,227 |
| May 21, 2025 | 0.76 | 0.81 | 0.74 | 0.75 | 0.75 | -5.20% | 92,032 |