Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
1.150
+0.130 (12.75%)
At close: Jun 6, 2025, 4:00 PM
1.180
+0.030 (2.61%)
After-hours: Jun 6, 2025, 7:49 PM EDT

Garden Stage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.981.220.931.151.1512.75%772,345
Jun 5, 20250.731.020.731.021.0235.73%1,087,249
Jun 4, 20250.750.810.740.750.75-3.53%46,974
Jun 3, 20250.760.800.740.780.783.66%213,014
Jun 2, 20250.790.800.730.750.754.23%130,283
May 30, 20250.800.800.720.720.720.84%23,621
May 29, 20250.780.780.720.720.722.14%36,553
May 28, 20250.720.770.700.700.70-9.07%20,275
May 27, 20250.710.770.710.770.775.02%46,260
May 23, 20250.740.740.720.730.731.66%48,652
May 22, 20250.750.750.720.720.72-3.99%47,227
May 21, 20250.760.810.740.750.75-5.20%92,032
May 20, 20250.780.830.760.790.79-1.47%182,382
May 19, 20250.710.810.690.800.809.67%282,769
May 16, 20250.620.790.620.730.7314.71%565,583
May 15, 20250.770.770.610.640.64-16.54%773,136
May 14, 20250.471.030.430.770.7757.86%36,312,423
May 13, 20250.530.530.480.490.49-6.71%82,224
May 12, 20250.480.560.430.520.5213.02%638,206
May 9, 20250.430.500.430.460.465.77%214,649
May 8, 20250.410.440.410.440.444.77%39,287
May 7, 20250.420.430.410.420.42-4.11%16,967
May 6, 20250.410.440.380.430.436.89%169,587
May 5, 20250.410.410.400.410.411.27%15,561
May 2, 20250.390.430.390.400.40-6.98%71,434
May 1, 20250.420.440.420.430.43-1.22%36,726
Apr 30, 20250.400.450.390.440.4411.62%111,968
Apr 29, 20250.380.390.380.390.393.17%26,580
Apr 28, 20250.390.400.360.380.38-2.45%27,721
Apr 25, 20250.380.390.370.390.39-3.13%34,800
Apr 24, 20250.400.400.380.400.40-0.97%37,021
Apr 23, 20250.400.410.380.400.402.51%22,922
Apr 22, 20250.370.390.370.390.396.49%8,112
Apr 21, 20250.350.380.350.370.370.22%24,461
Apr 17, 20250.360.390.350.370.372.47%31,570
Apr 16, 20250.400.420.360.360.36-15.60%29,242
Apr 15, 20250.420.430.400.430.434.07%72,350
Apr 14, 20250.390.410.390.410.410.79%30,436
Apr 11, 20250.370.420.370.410.41-2.86%15,207
Apr 10, 20250.360.450.360.420.426.59%44,963
Apr 9, 20250.390.420.380.390.39-4.59%75,203
Apr 8, 20250.440.440.390.410.413.00%50,665
Apr 7, 20250.390.430.380.400.40-5.88%86,402
Apr 4, 20250.450.460.420.430.43-9.57%220,932
Apr 3, 20250.500.500.470.470.47-2.08%55,835
Apr 2, 20250.470.500.470.480.480.08%51,621
Apr 1, 20250.480.500.450.480.48-0.08%134,565
Mar 31, 20250.510.510.480.480.48-2.24%170,027
Mar 28, 20250.480.500.480.490.49-3.35%115,522
Mar 27, 20250.480.510.480.510.515.64%40,544