Garden Stage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	15.55	20.00	14.10	17.00	-	9.32%	8,508
Aug 11, 2026	13.61	16.30	13.60	15.55	15.55	14.34%	1,903
Aug 10, 2026	16.22	16.22	13.60	13.60	13.60	-18.32%	1,716
Aug 7, 2026	16.54	16.65	16.54	16.65	16.65	-4.64%	726
Aug 6, 2026	17.46	17.46	17.46	17.46	17.46	-1.33%	1,813
Aug 5, 2026	18.64	18.64	17.00	17.70	17.70	-4.66%	3,881
Aug 4, 2026	19.65	19.65	18.56	18.56	18.56	-5.55%	3,233
Aug 3, 2026	19.65	19.65	19.65	19.65	19.65	-6.43%	2,067
Jul 31, 2026	22.51	22.52	20.99	21.00	21.00	-8.76%	6,828
Jul 30, 2026	23.16	23.50	23.02	23.02	23.02	-0.63%	3,234
Jul 29, 2026	23.62	23.62	23.16	23.16	23.16	-5.08%	4,145
Jul 28, 2026	25.83	25.83	23.80	24.40	24.40	-3.48%	7,495
Jul 27, 2026	27.03	27.03	25.28	25.28	25.28	-9.39%	4,456
Jul 24, 2026	24.89	27.90	24.89	27.90	27.90	8.43%	91,376
Jul 23, 2026	24.00	27.70	24.00	25.73	25.73	7.66%	6,230
Jul 22, 2026	27.72	28.00	23.90	23.90	23.90	-12.00%	45,411
Jul 21, 2026	28.51	28.51	27.16	27.16	27.16	-2.65%	3,931
Jul 20, 2026	27.90	27.90	27.90	27.90	27.90	-0.39%	361
Jul 16, 2026	28.00	28.01	27.74	28.01	28.01	-1.89%	1,802
Jul 15, 2026	28.41	28.80	28.41	28.55	28.55	0.53%	2,461
Jul 14, 2026	27.90	29.08	27.40	28.40	28.40	4.03%	12,475
Jul 13, 2026	26.89	28.15	26.89	27.30	27.30	-3.19%	17,534
Jul 10, 2026	28.20	28.20	28.20	28.20	28.20	-0.84%	1,867
Jul 9, 2026	28.44	28.44	28.44	28.44	28.44	1.54%	804
Jul 8, 2026	32.35	32.35	27.20	28.01	28.01	-7.07%	36,447
Jul 7, 2026	30.00	33.99	27.20	30.14	30.14	2.87%	28,350
Jul 6, 2026	29.37	29.37	28.50	29.30	29.30	-0.31%	2,418
Jul 2, 2026	27.89	29.39	27.50	29.39	29.39	5.72%	3,544
Jul 1, 2026	26.05	29.41	26.00	27.80	27.80	2.02%	12,208
Jun 30, 2026	27.39	28.01	26.00	27.25	27.25	-1.45%	6,670
Jun 29, 2026	27.88	27.88	27.65	27.65	27.65	-4.32%	1,625
Jun 26, 2026	27.79	28.90	27.79	28.90	28.90	1.30%	2,169
Jun 25, 2026	28.53	28.53	28.53	28.53	28.53	1.60%	3,966
Jun 24, 2026	28.19	28.36	28.08	28.08	28.08	1.19%	19,698
Jun 23, 2026	27.75	27.75	27.75	27.75	27.75	-2.97%	352
Jun 22, 2026	34.80	34.80	28.50	28.60	28.60	-18.29%	9,015
Jun 18, 2026	30.21	38.55	29.01	35.00	35.00	13.97%	38,340
Jun 17, 2026	27.61	30.91	27.00	30.71	30.71	13.32%	6,046
Jun 16, 2026	29.21	29.22	26.55	27.10	27.10	-4.91%	4,524
Jun 15, 2026	28.50	28.50	28.50	28.50	28.50	-7.17%	20,437
Jun 11, 2026	30.01	30.70	30.01	30.70	30.70	-0.49%	2,255
Jun 10, 2026	31.50	31.50	30.85	30.85	30.85	2.12%	1,618
Jun 9, 2026	29.48	30.80	29.45	30.21	30.21	-5.24%	1,289
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