Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
9.53
+0.41 (4.50%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Garden Stage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.32 | 9.32 | 9.12 | 9.12 | 9.12 | -6.37% | 1,082 |
| Oct 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 6.16% | 280 |
| Oct 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.17 | -8.16% | 403 |
| Oct 22, 2026 | 10.48 | 10.48 | 9.99 | 9.99 | 9.99 | -4.77% | 1,331 |
| Oct 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.04% | 418 |
| Oct 20, 2026 | 10.40 | 10.40 | 10.28 | 10.28 | 10.28 | 0.59% | 1,495 |
| Oct 19, 2026 | 10.50 | 10.61 | 10.08 | 10.22 | 10.22 | -2.67% | 2,898 |
| Oct 16, 2026 | 10.37 | 10.80 | 10.37 | 10.50 | 10.50 | -2.78% | 2,068 |
| Oct 15, 2026 | 10.31 | 11.20 | 10.31 | 10.80 | 10.80 | 3.75% | 10,860 |
| Oct 14, 2026 | 10.00 | 10.54 | 9.75 | 10.41 | 10.41 | 0.19% | 10,864 |
| Oct 13, 2026 | 10.50 | 10.50 | 10.23 | 10.39 | 10.39 | 0.39% | 3,341 |
| Oct 12, 2026 | 10.15 | 10.70 | 10.05 | 10.35 | 10.35 | 1.17% | 15,340 |
| Oct 9, 2026 | 10.75 | 12.16 | 9.47 | 10.23 | 10.23 | -4.21% | 18,445 |
| Oct 8, 2026 | 10.40 | 10.85 | 10.40 | 10.68 | 10.68 | 0.66% | 6,559 |
| Oct 7, 2026 | 11.13 | 11.81 | 10.58 | 10.61 | 10.61 | 3.51% | 6,592 |
| Oct 6, 2026 | 10.31 | 10.76 | 9.80 | 10.25 | 10.25 | 3.54% | 13,748 |
| Oct 5, 2026 | 9.39 | 10.38 | 9.39 | 9.90 | 9.90 | 4.10% | 6,949 |
| Oct 2, 2026 | 11.30 | 11.30 | 9.49 | 9.51 | 9.51 | -10.37% | 13,289 |
| Oct 1, 2026 | 10.70 | 11.00 | 10.28 | 10.61 | 10.61 | 4.53% | 3,227 |
| Sep 30, 2026 | 11.29 | 11.60 | 10.15 | 10.15 | 10.15 | -6.02% | 10,988 |
| Sep 29, 2026 | 13.19 | 13.19 | 10.58 | 10.80 | 10.80 | -16.92% | 26,758 |
| Sep 28, 2026 | 14.20 | 15.20 | 12.40 | 13.00 | 13.00 | -7.37% | 57,447 |
| Sep 25, 2026 | 14.73 | 14.80 | 14.04 | 14.04 | 14.04 | -4.07% | 7,398 |
| Sep 24, 2026 | 14.29 | 15.79 | 14.28 | 14.63 | 14.63 | 2.31% | 33,591 |
| Sep 23, 2026 | 15.33 | 15.33 | 14.06 | 14.30 | 14.30 | -6.84% | 30,250 |
| Sep 22, 2026 | 15.01 | 15.82 | 14.94 | 15.35 | 15.35 | -0.71% | 43,329 |
| Sep 21, 2026 | 15.71 | 15.71 | 15.38 | 15.46 | 15.46 | -0.26% | 3,370 |
| Sep 18, 2026 | 14.60 | 16.50 | 14.42 | 15.50 | 15.50 | 8.69% | 36,012 |
| Sep 17, 2026 | 14.94 | 15.20 | 14.26 | 14.26 | 14.26 | -0.97% | 8,325 |
| Sep 16, 2026 | 14.91 | 14.91 | 14.30 | 14.40 | 14.40 | 0.98% | 4,391 |
| Sep 15, 2026 | 14.41 | 15.03 | 13.90 | 14.26 | 14.26 | -0.28% | 39,216 |
| Sep 14, 2026 | 14.60 | 15.82 | 14.30 | 14.30 | 14.30 | -0.35% | 80,882 |
| Sep 11, 2026 | 14.30 | 16.00 | 14.20 | 14.35 | 14.35 | -2.38% | 65,254 |
| Sep 10, 2026 | 14.91 | 14.91 | 13.93 | 14.70 | 14.70 | 2.08% | 53,493 |
| Sep 9, 2026 | 14.50 | 14.95 | 14.26 | 14.40 | 14.40 | 1.05% | 8,335 |
| Sep 8, 2026 | 15.60 | 17.48 | 12.86 | 14.25 | 14.25 | -13.64% | 327,371 |
| Sep 4, 2026 | 17.00 | 17.00 | 15.59 | 16.50 | 16.50 | -3.85% | 30,310 |
| Sep 3, 2026 | 16.30 | 17.16 | 16.30 | 17.16 | 17.16 | 0.94% | 20,787 |
| Sep 2, 2026 | 17.09 | 17.81 | 16.70 | 17.00 | 17.00 | 2.10% | 36,650 |
| Sep 1, 2026 | 16.26 | 17.20 | 15.61 | 16.65 | 16.65 | 0.60% | 36,828 |
| Aug 31, 2026 | 16.04 | 17.22 | 15.37 | 16.55 | 16.55 | - | 128,745 |
| Aug 28, 2026 | 15.00 | 17.65 | 14.30 | 16.55 | 16.55 | 9.60% | 152,825 |
| Aug 27, 2026 | 14.05 | 15.42 | 14.05 | 15.10 | 15.10 | 2.72% | 6,829 |
| Aug 26, 2026 | 15.60 | 16.28 | 14.50 | 14.70 | 14.70 | -2.58% | 5,948 |
| Aug 25, 2026 | 16.00 | 16.77 | 15.09 | 15.09 | 15.09 | -6.39% | 6,536 |
| Aug 24, 2026 | 16.56 | 18.24 | 15.70 | 16.12 | 16.12 | -4.62% | 9,848 |
| Aug 21, 2026 | 16.50 | 17.50 | 16.27 | 16.90 | 16.90 | 0.60% | 3,769 |
| Aug 20, 2026 | 16.33 | 18.15 | 16.33 | 16.80 | 16.80 | -0.74% | 8,565 |
| Aug 19, 2026 | 16.75 | 18.19 | 16.40 | 16.93 | 16.93 | -1.20% | 10,364 |
| Aug 18, 2026 | 17.72 | 17.72 | 17.05 | 17.13 | 17.13 | -3.33% | 55,849 |