Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
33.21
+23.67 (248.11%)
At close: Mar 9, 2026, 4:00 PM EDT
20.81
-12.40 (-37.34%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.93 | 36.90 | 8.93 | 33.21 | 33.21 | 248.11% | 1,882,431 |
| Mar 6, 2026 | 8.21 | 9.54 | 8.00 | 9.54 | 9.54 | -4.79% | 30,517 |
| Mar 5, 2026 | 12.20 | 12.20 | 9.40 | 10.02 | 10.02 | -18.67% | 20,722 |
| Mar 4, 2026 | 11.70 | 13.50 | 11.28 | 12.32 | 12.32 | -31.56% | 14,987 |
| Mar 3, 2026 | 20.38 | 21.20 | 17.00 | 18.00 | 18.00 | -13.46% | 5,003 |
| Mar 2, 2026 | 22.00 | 22.70 | 20.50 | 20.80 | 20.80 | -5.45% | 2,905 |
| Feb 27, 2026 | 21.88 | 23.34 | 21.72 | 22.00 | 22.00 | -1.43% | 1,417 |
| Feb 26, 2026 | 19.68 | 23.70 | 19.12 | 22.32 | 22.32 | -5.02% | 3,237 |
| Feb 25, 2026 | 25.82 | 26.56 | 23.50 | 23.50 | 23.50 | -8.42% | 1,963 |
| Feb 24, 2026 | 25.66 | 27.58 | 25.66 | 25.66 | 25.66 | -1.00% | 2,428 |
| Feb 23, 2026 | 27.70 | 28.00 | 25.76 | 25.92 | 25.92 | -6.29% | 2,043 |
| Feb 20, 2026 | 29.00 | 30.00 | 27.66 | 27.66 | 27.66 | -4.36% | 581 |
| Feb 19, 2026 | 28.44 | 29.92 | 28.44 | 28.92 | 28.92 | 2.84% | 911 |
| Feb 18, 2026 | 28.00 | 31.00 | 27.80 | 28.12 | 28.12 | 1.15% | 2,313 |
| Feb 17, 2026 | 23.64 | 28.20 | 23.64 | 27.80 | 27.80 | 1.09% | 433 |
| Feb 13, 2026 | 29.15 | 29.50 | 27.50 | 27.50 | 27.50 | -4.65% | 1,058 |
| Feb 12, 2026 | 29.20 | 30.12 | 28.59 | 28.84 | 28.84 | -1.37% | 2,343 |
| Feb 11, 2026 | 27.92 | 29.56 | 27.80 | 29.24 | 29.24 | 4.73% | 1,096 |
| Feb 10, 2026 | 25.20 | 28.00 | 21.00 | 27.92 | 27.92 | -1.41% | 2,648 |
| Feb 9, 2026 | 32.00 | 32.00 | 28.32 | 28.32 | 28.32 | -5.73% | 1,495 |
| Feb 6, 2026 | 30.02 | 31.00 | 30.02 | 30.04 | 30.04 | - | 1,687 |
| Feb 5, 2026 | 30.04 | 30.50 | 30.02 | 30.04 | 30.04 | -4.70% | 1,572 |
| Feb 4, 2026 | 31.36 | 32.80 | 30.00 | 31.52 | 31.52 | -3.02% | 2,148 |
| Feb 3, 2026 | 30.82 | 32.92 | 30.80 | 32.50 | 32.50 | 2.20% | 3,687 |
| Feb 2, 2026 | 30.86 | 32.00 | 30.40 | 31.80 | 31.80 | 1.47% | 1,361 |
| Jan 30, 2026 | 29.80 | 31.74 | 29.80 | 31.34 | 31.34 | 1.95% | 3,371 |
| Jan 29, 2026 | 29.80 | 31.60 | 29.80 | 30.74 | 30.74 | 1.05% | 3,711 |
| Jan 28, 2026 | 30.92 | 31.98 | 30.36 | 30.42 | 30.42 | 0.07% | 3,510 |
| Jan 27, 2026 | 29.00 | 31.00 | 29.00 | 30.40 | 30.40 | 4.76% | 3,234 |
| Jan 26, 2026 | 29.54 | 29.92 | 29.00 | 29.02 | 29.02 | -3.27% | 1,806 |
| Jan 23, 2026 | 30.00 | 30.62 | 28.80 | 30.00 | 30.00 | 1.35% | 3,605 |
| Jan 22, 2026 | 29.10 | 31.00 | 29.10 | 29.60 | 29.60 | 1.72% | 3,806 |
| Jan 21, 2026 | 28.50 | 30.00 | 28.00 | 29.10 | 29.10 | 0.21% | 3,098 |
| Jan 20, 2026 | 27.46 | 31.64 | 27.46 | 29.04 | 29.04 | -1.69% | 5,486 |
| Jan 16, 2026 | 28.00 | 30.36 | 28.00 | 29.54 | 29.54 | 8.21% | 5,069 |
| Jan 15, 2026 | 27.80 | 28.21 | 27.21 | 27.30 | 27.30 | 2.63% | 1,476 |
| Jan 14, 2026 | 26.29 | 26.81 | 26.00 | 26.60 | 26.60 | -0.23% | 1,588 |
| Jan 13, 2026 | 25.62 | 27.00 | 25.62 | 26.66 | 26.66 | 0.53% | 935 |
| Jan 12, 2026 | 26.40 | 26.96 | 26.40 | 26.52 | 26.52 | -4.60% | 2,449 |
| Jan 9, 2026 | 26.82 | 27.82 | 26.40 | 27.80 | 27.80 | -0.14% | 780 |
| Jan 8, 2026 | 27.80 | 28.20 | 26.62 | 27.84 | 27.84 | 4.50% | 2,505 |
| Jan 7, 2026 | 27.02 | 27.76 | 26.52 | 26.64 | 26.64 | -0.75% | 1,364 |
| Jan 6, 2026 | 26.82 | 28.60 | 26.54 | 26.84 | 26.84 | -4.69% | 2,457 |
| Jan 5, 2026 | 26.42 | 28.26 | 26.42 | 28.16 | 28.16 | 6.99% | 2,143 |
| Jan 2, 2026 | 26.50 | 26.86 | 25.12 | 26.32 | 26.32 | 1.86% | 2,050 |
| Dec 31, 2025 | 26.00 | 27.00 | 25.00 | 25.84 | 25.84 | -1.45% | 2,929 |
| Dec 30, 2025 | 25.24 | 27.08 | 25.24 | 26.22 | 26.22 | 1.63% | 1,010 |
| Dec 29, 2025 | 26.04 | 26.42 | 25.60 | 25.80 | 25.80 | -0.92% | 1,813 |
| Dec 26, 2025 | 26.52 | 26.56 | 26.04 | 26.04 | 26.04 | -1.36% | 977 |
| Dec 24, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | 1.54% | 466 |
| Dec 23, 2025 | 26.42 | 28.61 | 26.00 | 26.00 | 26.00 | -1.74% | 748 |
| Dec 22, 2025 | 26.22 | 27.40 | 26.22 | 26.46 | 26.46 | 1.69% | 925 |
| Dec 19, 2025 | 25.78 | 30.82 | 25.78 | 26.02 | 26.02 | -0.69% | 2,803 |
| Dec 18, 2025 | 25.80 | 26.80 | 25.76 | 26.20 | 26.20 | -3.39% | 1,832 |
| Dec 17, 2025 | 28.00 | 28.12 | 26.56 | 27.12 | 27.12 | 4.31% | 1,759 |
| Dec 16, 2025 | 26.40 | 26.86 | 25.98 | 26.00 | 26.00 | -4.34% | 2,672 |
| Dec 15, 2025 | 28.20 | 29.66 | 27.18 | 27.18 | 27.18 | -5.89% | 1,026 |
| Dec 12, 2025 | 28.00 | 30.00 | 28.00 | 28.88 | 28.88 | -1.70% | 2,734 |
| Dec 11, 2025 | 29.02 | 30.12 | 29.02 | 29.38 | 29.38 | - | 1,086 |
| Dec 10, 2025 | 29.94 | 29.94 | 29.32 | 29.38 | 29.38 | -0.61% | 652 |
| Dec 9, 2025 | 29.98 | 29.98 | 29.40 | 29.56 | 29.56 | 0.61% | 1,216 |
| Dec 8, 2025 | 28.46 | 30.36 | 28.46 | 29.38 | 29.38 | -3.36% | 2,204 |
| Dec 5, 2025 | 30.00 | 30.82 | 30.00 | 30.40 | 30.40 | 3.90% | 1,181 |
| Dec 4, 2025 | 30.00 | 30.00 | 28.60 | 29.26 | 29.26 | -2.07% | 1,963 |
| Dec 3, 2025 | 30.00 | 30.26 | 29.66 | 29.88 | 29.88 | -0.66% | 677 |
| Dec 2, 2025 | 28.66 | 30.64 | 28.66 | 30.08 | 30.08 | -0.66% | 850 |
| Dec 1, 2025 | 31.80 | 31.80 | 30.04 | 30.28 | 30.28 | 2.16% | 963 |
| Nov 28, 2025 | 30.60 | 31.00 | 29.64 | 29.64 | 29.64 | -4.33% | 2,000 |
| Nov 26, 2025 | 30.94 | 31.60 | 30.60 | 30.98 | 30.98 | -0.39% | 2,317 |
| Nov 25, 2025 | 28.70 | 31.10 | 28.70 | 31.10 | 31.10 | 2.24% | 1,946 |
| Nov 24, 2025 | 30.20 | 30.88 | 29.10 | 30.42 | 30.42 | 4.67% | 1,899 |
| Nov 21, 2025 | 29.40 | 29.40 | 27.36 | 29.06 | 29.06 | 2.98% | 2,425 |
| Nov 20, 2025 | 28.46 | 28.62 | 28.20 | 28.22 | 28.22 | -2.69% | 1,493 |
| Nov 19, 2025 | 28.00 | 29.00 | 27.70 | 29.00 | 29.00 | 4.62% | 1,924 |
| Nov 18, 2025 | 28.00 | 28.78 | 27.16 | 27.72 | 27.72 | -3.95% | 2,451 |
| Nov 17, 2025 | 34.26 | 34.26 | 28.28 | 28.86 | 28.86 | -7.50% | 3,406 |
| Nov 14, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 1.30% | 2,630 |
| Nov 13, 2025 | 31.20 | 32.40 | 30.74 | 30.80 | 30.80 | -4.70% | 3,796 |
| Nov 12, 2025 | 32.60 | 32.60 | 31.20 | 32.32 | 32.32 | -3.81% | 2,678 |
| Nov 11, 2025 | 32.00 | 33.60 | 31.20 | 33.60 | 33.60 | 3.38% | 2,341 |
| Nov 10, 2025 | 32.22 | 33.64 | 32.08 | 32.50 | 32.50 | -2.40% | 2,241 |
| Nov 7, 2025 | 34.00 | 34.20 | 31.20 | 33.30 | 33.30 | -5.83% | 7,468 |
| Nov 6, 2025 | 33.84 | 41.98 | 32.00 | 35.36 | 35.36 | 1.49% | 37,153 |
| Nov 5, 2025 | 33.00 | 35.18 | 33.00 | 34.84 | 34.84 | -0.34% | 5,848 |
| Nov 4, 2025 | 32.64 | 36.54 | 32.64 | 34.96 | 34.96 | 6.72% | 40,506 |
| Nov 3, 2025 | 29.64 | 33.74 | 29.64 | 32.76 | 32.76 | 10.23% | 10,816 |
| Oct 31, 2025 | 30.66 | 31.98 | 29.10 | 29.72 | 29.72 | -7.18% | 14,481 |
| Oct 30, 2025 | 32.00 | 32.22 | 31.28 | 32.02 | 32.02 | 0.88% | 5,514 |
| Oct 29, 2025 | 33.60 | 33.60 | 20.60 | 31.74 | 31.74 | -3.82% | 16,761 |
| Oct 28, 2025 | 30.20 | 33.80 | 30.20 | 33.00 | 33.00 | 3.19% | 6,123 |
| Oct 27, 2025 | 30.80 | 31.98 | 30.26 | 31.98 | 31.98 | 6.18% | 4,282 |
| Oct 24, 2025 | 30.64 | 31.52 | 30.12 | 30.12 | 30.12 | -5.52% | 5,290 |
| Oct 23, 2025 | 30.50 | 31.94 | 30.50 | 31.88 | 31.88 | -0.99% | 6,624 |
| Oct 22, 2025 | 30.82 | 32.62 | 30.82 | 32.20 | 32.20 | 0.56% | 7,922 |
| Oct 21, 2025 | 30.80 | 32.98 | 30.42 | 32.02 | 32.02 | 5.05% | 8,876 |
| Oct 20, 2025 | 29.00 | 30.70 | 29.00 | 30.48 | 30.48 | -0.07% | 4,788 |
| Oct 17, 2025 | 30.00 | 30.80 | 29.70 | 30.50 | 30.50 | 2.35% | 7,825 |
| Oct 16, 2025 | 29.68 | 31.20 | 29.20 | 29.80 | 29.80 | -2.61% | 8,736 |
| Oct 15, 2025 | 33.52 | 33.52 | 30.12 | 30.60 | 30.60 | -4.26% | 7,228 |
| Oct 14, 2025 | 29.98 | 31.96 | 29.98 | 31.96 | 31.96 | 5.48% | 6,663 |