Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.1504
-0.0010 (-0.66%)
At close: Dec 2, 2025, 4:00 PM EST
0.1500
-0.0004 (-0.27%)
After-hours: Dec 2, 2025, 6:56 PM EST
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.66% | 166,792 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.16% | 192,613 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.33% | 398,012 |
| Nov 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.39% | 438,706 |
| Nov 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 2.24% | 367,223 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.68% | 378,547 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.98% | 485,182 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.69% | 266,519 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.62% | 384,908 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.95% | 490,266 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -7.50% | 681,295 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 526,138 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.70% | 759,344 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.81% | 535,703 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.38% | 468,392 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 448,286 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.83% | 1,493,695 |
| Nov 6, 2025 | 0.17 | 0.21 | 0.16 | 0.18 | 0.18 | 1.49% | 7,430,768 |
| Nov 5, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.34% | 1,169,644 |
| Nov 4, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.72% | 8,101,215 |
| Nov 3, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.23% | 2,163,346 |
| Oct 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.18% | 2,896,311 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.88% | 1,102,886 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.10 | 0.16 | 0.16 | -3.82% | 3,352,373 |
| Oct 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.19% | 1,224,742 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.18% | 856,589 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.52% | 1,058,031 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.99% | 1,324,953 |
| Oct 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.56% | 1,584,416 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.05% | 1,775,353 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 957,755 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.35% | 1,565,140 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.61% | 1,747,311 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.26% | 1,445,652 |
| Oct 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.48% | 1,332,722 |
| Oct 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.39% | 2,163,344 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -7.41% | 5,722,992 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.71% | 4,253,890 |
| Oct 8, 2025 | 0.24 | 0.26 | 0.15 | 0.16 | 0.16 | -29.83% | 32,129,819 |
| Oct 7, 2025 | 0.15 | 0.25 | 0.15 | 0.23 | 0.23 | 51.22% | 45,874,883 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.74% | 1,164,220 |
| Oct 3, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.09% | 1,440,695 |
| Oct 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 3,129,223 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 4.00% | 3,298,482 |
| Sep 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.15% | 3,273,161 |
| Sep 29, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -7.53% | 3,544,832 |
| Sep 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 1,919,937 |
| Sep 25, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -4.97% | 5,609,905 |
| Sep 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 9.46% | 8,661,527 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.99% | 5,963,367 |