Garden Stage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	16.26	17.20	15.61	16.65	16.65	0.60%	36,827
Aug 31, 2026	16.04	17.22	15.37	16.55	16.55	-	128,744
Aug 28, 2026	15.00	17.65	14.30	16.55	16.55	9.60%	152,755
Aug 27, 2026	14.05	15.42	14.05	15.10	15.10	2.72%	6,826
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%	6,535
Aug 24, 2026	16.56	18.24	15.70	16.12	16.12	-4.62%	9,844
Aug 21, 2026	16.50	17.50	16.27	16.90	16.90	0.60%	3,768
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
Aug 17, 2026	16.91	17.72	16.70	17.72	17.72	1.20%	36,080
Aug 14, 2026	18.40	18.40	17.35	17.51	17.51	1.10%	15,546
Aug 13, 2026	18.50	18.50	16.89	17.32	17.32	-8.36%	1,999
Aug 12, 2026	15.55	20.00	14.10	18.90	18.90	21.54%	10,254
Aug 11, 2026	13.61	16.30	13.60	15.55	15.55	14.34%	1,917
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%	892
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%	3,882
Aug 4, 2026	19.65	19.65	18.56	18.56	18.56	-5.55%	3,235
Aug 3, 2026	19.65	19.65	19.65	19.65	19.65	-6.43%	2,125
Jul 31, 2026	22.51	22.52	20.99	21.00	21.00	-8.76%	6,915
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%	4,302
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%	4,457
Jul 24, 2026	24.89	27.90	24.89	27.90	27.90	8.43%	91,397
Jul 23, 2026	24.00	27.70	24.00	25.73	25.73	7.66%	6,242
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%	3,932
Jul 20, 2026	27.90	27.90	27.90	27.90	27.90	-0.39%	362
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%	2,462
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%	17,561
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%	28,356
Jul 6, 2026	29.37	29.37	28.50	29.30	29.30	-0.31%	2,419
Jul 2, 2026	27.89	29.39	27.50	29.39	29.39	5.72%	3,546
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%	1,626
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%	3,970
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