Garden Stage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.00	32.70	25.40	31.88	31.88	8.07%	15,123
Jun 4, 2026	31.10	31.10	26.98	29.50	29.50	-2.22%	10,450
Jun 3, 2026	27.95	31.48	27.88	30.17	30.17	1.24%	7,691
Jun 1, 2026	28.59	29.80	28.59	29.80	29.80	4.20%	2,006
May 29, 2026	28.60	28.60	28.60	28.60	28.60	-10.62%	651
May 27, 2026	27.50	32.80	27.50	32.00	32.00	6.67%	10,346
May 22, 2026	31.90	32.60	30.00	30.00	30.00	-1.64%	2,669
May 21, 2026	28.02	33.50	28.02	30.50	30.50	4.81%	11,629
May 20, 2026	28.86	29.10	28.80	29.10	29.10	3.05%	2,197
May 19, 2026	30.20	30.20	28.23	28.24	28.24	-5.58%	3,413
May 15, 2026	28.80	30.70	27.10	29.91	29.91	-1.29%	8,517
May 14, 2026	29.30	30.90	27.90	30.30	30.30	4.66%	3,832
May 13, 2026	29.16	29.50	28.02	28.95	28.95	-3.47%	3,992
May 11, 2026	29.95	29.99	29.00	29.99	29.99	-0.10%	2,883
May 8, 2026	30.20	30.20	30.02	30.02	30.02	2.70%	1,749
May 7, 2026	29.23	29.23	29.22	29.23	29.23	1.42%	4,070
May 6, 2026	29.80	30.41	28.81	28.82	28.82	-5.82%	2,872
May 5, 2026	30.68	30.68	29.60	30.60	30.60	-0.68%	1,595
May 4, 2026	31.00	31.00	30.81	30.81	30.81	-0.61%	934
May 1, 2026	30.94	31.20	30.94	31.00	31.00	-1.84%	2,462
Apr 30, 2026	31.30	31.90	31.30	31.58	31.58	0.89%	1,082
Apr 29, 2026	30.22	31.30	29.95	31.30	31.30	3.57%	18,171
Apr 28, 2026	30.50	31.20	30.22	30.22	30.22	0.77%	4,266
Apr 27, 2026	30.00	30.01	29.85	29.99	29.99	-0.03%	2,411
Apr 24, 2026	30.42	30.42	30.00	30.00	30.00	1.35%	2,208
Apr 23, 2026	29.60	29.60	29.60	29.60	29.60	-4.42%	4,429
Apr 22, 2026	32.40	32.45	30.72	30.97	30.97	-3.37%	16,217
Apr 21, 2026	30.08	32.60	30.08	32.05	32.05	5.78%	5,508
Apr 20, 2026	28.89	31.00	28.89	30.30	30.30	9.07%	4,197
Apr 17, 2026	24.88	28.70	24.74	27.78	27.78	15.99%	7,441
Apr 16, 2026	23.79	24.00	23.79	23.95	23.95	1.05%	1,552
Apr 15, 2026	23.01	24.15	23.01	23.70	23.70	6.28%	5,044
Apr 14, 2026	21.00	24.50	19.00	22.30	22.30	17.28%	27,238
Apr 13, 2026	19.00	19.02	18.44	19.02	19.02	1.09%	4,140
Apr 10, 2026	18.60	19.00	18.60	18.81	18.81	4.44%	1,846
Apr 9, 2026	18.27	18.42	17.81	18.01	18.01	-1.04%	4,264
Apr 8, 2026	17.00	20.00	17.00	18.20	18.20	7.00%	75,173
Apr 7, 2026	16.60	17.30	16.60	17.01	17.01	0.83%	1,216
Apr 6, 2026	16.87	16.87	16.87	16.87	16.87	-1.58%	529
Apr 2, 2026	17.14	17.14	17.14	17.14	17.14	2.63%	5,894
Mar 31, 2026	16.00	16.70	15.95	16.70	16.70	5.03%	4,844
Mar 30, 2026	15.20	16.20	15.20	15.90	15.90	-3.05%	4,170
Mar 27, 2026	16.52	17.44	15.65	16.40	16.40	0.31%	37,790
Mar 26, 2026	16.79	16.79	16.34	16.35	16.35	-2.74%	1,356
Mar 25, 2026	16.36	16.81	15.50	16.81	16.81	0.60%	2,386
Mar 24, 2026	16.00	18.46	16.00	16.71	16.71	-3.91%	14,026
Mar 23, 2026	16.42	17.74	16.42	17.39	17.39	5.91%	13,618
Mar 20, 2026	16.08	16.52	15.74	16.42	16.42	-0.61%	28,858
Mar 19, 2026	16.52	16.54	15.95	16.52	16.52	-1.90%	5,061
Mar 18, 2026	18.11	18.11	15.28	16.84	16.84	-8.83%	13,963