Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.2300
+0.0779 (51.22%)
At close: Oct 7, 2025, 4:00 PM EDT
0.2467
+0.0167 (7.26%)
After-hours: Oct 7, 2025, 7:13 PM EDT
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.15 | 0.25 | 0.15 | 0.23 | 0.23 | 51.22% | 33,296,454 |
| 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 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 3.23% | 67,351,351 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.02% | 6,278,891 |
| Sep 18, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 4.69% | 4,770,914 |
| Sep 17, 2025 | 0.17 | 0.19 | 0.14 | 0.14 | 0.14 | -17.24% | 9,485,751 |
| Sep 16, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 18.06% | 12,639,003 |
| Sep 15, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 9.34% | 10,364,044 |
| Sep 12, 2025 | 0.14 | 0.20 | 0.13 | 0.13 | 0.13 | -5.25% | 76,218,295 |
| Sep 11, 2025 | 0.11 | 0.14 | 0.10 | 0.14 | 0.14 | 36.27% | 33,293,322 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.53% | 7,388,735 |
| Sep 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 19.62% | 18,835,754 |
| Sep 8, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.35% | 13,424,850 |
| Sep 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.50% | 1,508,794 |
| Sep 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.27% | 6,646,689 |
| Sep 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.41% | 2,828,545 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.60% | 4,871,670 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.39% | 7,798,291 |
| Aug 28, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.70% | 114,214,411 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,862,235 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.60% | 9,721,743 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.14% | 3,551,251 |
| Aug 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.68% | 2,908,059 |
| 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 |