Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.552
-0.008 (-1.41%)
At close: Dec 20, 2024, 4:00 PM
0.540
-0.012 (-2.16%)
After-hours: Dec 20, 2024, 4:56 PM EST
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -1.92% | 77,331 |
| 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% | 158,000 |
| 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% | 72,800 |
| Dec 10, 2024 | 0.67 | 0.67 | 0.60 | 0.64 | 0.64 | -4.00% | 131,800 |
| Dec 9, 2024 | 0.60 | 0.77 | 0.60 | 0.67 | 0.67 | 24.16% | 899,800 |
| 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% | 210,000 |
| Dec 2, 2024 | 0.64 | 0.65 | 0.60 | 0.62 | 0.62 | -5.98% | 83,300 |
| Nov 29, 2024 | 0.67 | 0.69 | 0.61 | 0.66 | 0.66 | -2.86% | 129,800 |
| 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% | 128,600 |
| 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% | 307,900 |
| 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% | 207,300 |
| 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% | 214,100 |
| 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% | 493,500 |
| Nov 4, 2024 | 0.91 | 0.95 | 0.71 | 0.83 | 0.83 | -14.28% | 768,400 |
| 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% | 354,000 |
| 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% | 791,400 |
| 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% | 379,600 |
| Oct 21, 2024 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -7.89% | 404,100 |
| Oct 18, 2024 | 1.69 | 1.69 | 1.46 | 1.52 | 1.52 | - | 866,300 |
| 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% | 860,500 |
| Oct 14, 2024 | 1.71 | 1.80 | 1.65 | 1.71 | 1.71 | -5.52% | 714,500 |
| Oct 11, 2024 | 1.65 | 1.87 | 1.65 | 1.81 | 1.81 | 4.02% | 1,286,600 |
| 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% | 3,237,000 |
| 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% | 18,745,200 |
| Oct 1, 2024 | 1.48 | 1.57 | 1.40 | 1.44 | 1.44 | -10.00% | 2,245,500 |
| 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% | 1,527,100 |
| 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% | 4,010,400 |
| Sep 23, 2024 | 1.51 | 1.56 | 1.21 | 1.27 | 1.27 | -5.22% | 11,681,900 |
| Sep 20, 2024 | 7.31 | 7.40 | 1.15 | 1.34 | 1.34 | -82.89% | 26,438,029 |
| Sep 19, 2024 | 2.30 | 8.35 | 2.25 | 7.83 | 7.83 | 244.93% | 70,644,500 |
| 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% | 343,300 |
| Sep 16, 2024 | 3.11 | 3.18 | 2.46 | 2.62 | 2.62 | -12.37% | 1,137,100 |
| Sep 13, 2024 | 10.00 | 10.00 | 2.33 | 2.99 | 2.99 | -75.49% | 4,242,300 |
| 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% | 12,000 |
| Sep 6, 2024 | 8.14 | 8.50 | 8.00 | 8.09 | 8.09 | -0.61% | 2,223 |
| Sep 5, 2024 | 8.74 | 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% | 155,100 |
| 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% | 34,200 |
| Aug 29, 2024 | 7.20 | 7.58 | 7.15 | 7.58 | 7.58 | 6.01% | 43,200 |
| 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 | - | - |
| Aug 26, 2024 | 7.36 | 7.37 | 7.10 | 7.10 | 7.10 | -3.92% | 2,200 |
| Aug 23, 2024 | 7.25 | 7.44 | 7.20 | 7.39 | 7.39 | 1.51% | 2,400 |
| Aug 22, 2024 | 7.30 | 7.30 | 7.20 | 7.28 | 7.28 | 1.11% | 2,920 |
| Aug 21, 2024 | 7.19 | 7.35 | 7.10 | 7.20 | 7.20 | 0.98% | 4,300 |
| Aug 20, 2024 | 7.29 | 7.29 | 7.13 | 7.13 | 7.13 | -0.42% | 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 | 7.13 | 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 | - | 300 |
| 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 | 7.40 | 7.30 | 7.30 | 7.30 | 1.25% | 1,800 |
| 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 |