Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
10.23
-0.45 (-4.21%)
At close: Oct 9, 2026, 4:00 PM EDT
10.23
0.00 (0.00%)
Pre-market: Oct 12, 2026, 5:21 AM EDT
Garden Stage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.75 | 12.16 | 9.47 | 10.23 | 10.23 | -4.21% | 18,446 |
| 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 |
| 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 |