Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.673
-0.045 (-6.27%)
At close: Nov 20, 2024, 4:00 PM
0.693
+0.020 (3.00%)
After-hours: Nov 20, 2024, 5:20 PM EST
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 8.14 | 8.50 | 8.00 | 8.09 | 8.09 | -0.61% | 2,223 |
| Sep 5, 2024 | 8.75 | 8.75 | 8.14 | 8.14 | 8.14 | -4.01% | 8,100 |
| Sep 4, 2024 | 9.10 | 9.40 | 8.48 | 8.48 | 8.48 | -9.79% | 155,084 |
| Sep 3, 2024 | 7.75 | 9.53 | 7.75 | 9.40 | 9.40 | 21.13% | 45,179 |
| Aug 30, 2024 | 7.51 | 7.78 | 7.51 | 7.76 | 7.76 | 2.37% | 34,182 |
| Aug 29, 2024 | 7.20 | 7.58 | 7.15 | 7.58 | 7.58 | 6.01% | 43,151 |
| Aug 28, 2024 | 7.20 | 7.28 | 7.03 | 7.15 | 7.15 | 0.70% | 147,820 |
| Aug 27, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 125 |
| Aug 26, 2024 | 7.36 | 7.37 | 7.10 | 7.10 | 7.10 | -3.92% | 2,178 |
| Aug 23, 2024 | 7.25 | 7.44 | 7.20 | 7.39 | 7.39 | 1.57% | 2,355 |
| Aug 22, 2024 | 7.30 | 7.30 | 7.20 | 7.28 | 7.28 | 1.06% | 2,920 |
| Aug 21, 2024 | 7.19 | 7.35 | 7.10 | 7.20 | 7.20 | 0.95% | 4,253 |
| Aug 20, 2024 | 7.29 | 7.29 | 7.13 | 7.13 | 7.13 | -0.39% | 941 |
| Aug 19, 2024 | 7.25 | 7.30 | 7.03 | 7.16 | 7.16 | - | 2,423 |
| Aug 16, 2024 | 7.26 | 7.26 | 7.00 | 7.16 | 7.16 | 0.85% | 120,302 |
| Aug 15, 2024 | 7.14 | 7.14 | 7.02 | 7.10 | 7.10 | -0.70% | 69,744 |
| Aug 14, 2024 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -3.12% | 100,442 |
| Aug 13, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 325 |
| Aug 12, 2024 | 7.41 | 7.44 | 7.37 | 7.38 | 7.38 | 2.50% | 5,513 |
| Aug 9, 2024 | 7.29 | 7.34 | 7.20 | 7.20 | 7.20 | -1.37% | 4,408 |
| Aug 8, 2024 | 7.40 | 7.41 | 7.30 | 7.30 | 7.30 | 1.25% | 1,756 |
| Aug 7, 2024 | 7.15 | 7.21 | 7.15 | 7.21 | 7.21 | 1.55% | 1,023 |
| Aug 6, 2024 | 7.10 | 7.14 | 7.09 | 7.10 | 7.10 | -1.66% | 26,101 |
| Aug 5, 2024 | 7.12 | 7.23 | 7.08 | 7.22 | 7.22 | -0.28% | 48,121 |
| Aug 2, 2024 | 7.03 | 7.44 | 6.94 | 7.24 | 7.24 | 1.69% | 25,330 |
| Aug 1, 2024 | 7.05 | 7.24 | 7.05 | 7.12 | 7.12 | -3.39% | 13,008 |
| Jul 31, 2024 | 7.27 | 7.37 | 7.26 | 7.37 | 7.37 | - | 1,110 |
| Jul 30, 2024 | 6.89 | 7.44 | 6.89 | 7.37 | 7.37 | 3.51% | 3,877 |
| Jul 29, 2024 | 6.85 | 7.43 | 6.64 | 7.12 | 7.12 | -3.39% | 4,452 |
| Jul 26, 2024 | 7.05 | 7.38 | 7.05 | 7.37 | 7.37 | - | 3,351 |
| Jul 25, 2024 | 7.06 | 7.47 | 6.50 | 7.37 | 7.37 | 6.04% | 9,663 |
| Jul 24, 2024 | 7.02 | 7.34 | 6.70 | 6.95 | 6.95 | 0.87% | 192,801 |
| Jul 23, 2024 | 7.42 | 7.42 | 6.88 | 6.89 | 6.89 | -2.68% | 7,331 |
| Jul 22, 2024 | 6.89 | 7.41 | 6.89 | 7.08 | 7.08 | 1.14% | 2,112 |
| Jul 19, 2024 | 7.69 | 7.69 | 7.00 | 7.00 | 7.00 | -6.04% | 2,966 |
| Jul 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41% | 367 |
| Jul 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.16% | 845 |
| Jul 16, 2024 | 6.72 | 7.42 | 6.72 | 6.99 | 6.99 | 1.01% | 25,443 |
| Jul 15, 2024 | 7.42 | 7.55 | 6.90 | 6.92 | 6.92 | -6.61% | 31,036 |
| Jul 12, 2024 | 7.19 | 7.83 | 7.06 | 7.41 | 7.41 | 0.88% | 36,010 |
| Jul 11, 2024 | 7.20 | 7.49 | 6.99 | 7.35 | 7.35 | 2.87% | 10,547 |
| Jul 10, 2024 | 7.15 | 7.15 | 7.06 | 7.14 | 7.14 | 0.71% | 706 |
| Jul 9, 2024 | 7.15 | 7.15 | 6.96 | 7.09 | 7.09 | 1.43% | 3,145 |
| Jul 8, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 450 |
| Jul 5, 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 2.64% | 1,778 |
| Jul 3, 2024 | 7.10 | 7.10 | 6.67 | 6.81 | 6.81 | -2.64% | 20,566 |
| Jul 2, 2024 | 6.77 | 7.00 | 6.77 | 7.00 | 7.00 | -0.64% | 1,461 |