Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
15.46
-0.04 (-0.26%)
Sep 21, 2026, 4:00 PM EDT - Market closed
Garden Stage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,011 |
| 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% | 4,382 |
| Sep 15, 2026 | 14.41 | 15.03 | 13.90 | 14.26 | 14.26 | -0.28% | 39,215 |
| 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% | 65,252 |
| 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 |
| 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 |