Skip to main content
Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
0.152
+0.006 (3.90%)
Dec 5, 2025, 4:00 PM EST - Market closed

Garden Stage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.150.150.153.90%236,196
Dec 4, 20250.150.150.140.150.15-2.07%392,792
Dec 3, 20250.150.150.150.150.15-0.66%135,452
Dec 2, 20250.140.150.140.150.15-0.66%166,792
Dec 1, 20250.160.160.150.150.152.16%192,613
Nov 28, 20250.150.160.150.150.15-4.33%398,012
Nov 26, 20250.150.160.150.150.15-0.39%438,706
Nov 25, 20250.140.160.140.160.162.24%367,223
Nov 24, 20250.150.150.150.150.154.68%378,547
Nov 21, 20250.150.150.140.150.152.98%485,182
Nov 20, 20250.140.140.140.140.14-2.69%266,519
Nov 19, 20250.140.150.140.150.154.62%384,908
Nov 18, 20250.140.140.140.140.14-3.95%490,266
Nov 17, 20250.170.170.140.140.14-7.50%681,295
Nov 14, 20250.150.160.150.160.161.30%526,138
Nov 13, 20250.160.160.150.150.15-4.70%759,344
Nov 12, 20250.160.160.160.160.16-3.81%535,703
Nov 11, 20250.160.170.160.170.173.38%468,392
Nov 10, 20250.160.170.160.160.16-2.40%448,286
Nov 7, 20250.170.170.160.170.17-5.83%1,493,695
Nov 6, 20250.170.210.160.180.181.49%7,430,768
Nov 5, 20250.170.180.170.170.17-0.34%1,169,644
Nov 4, 20250.160.180.160.170.176.72%8,101,215
Nov 3, 20250.150.170.150.160.1610.23%2,163,346
Oct 31, 20250.150.160.150.150.15-7.18%2,896,311
Oct 30, 20250.160.160.160.160.160.88%1,102,886
Oct 29, 20250.170.170.100.160.16-3.82%3,352,373
Oct 28, 20250.150.170.150.170.173.19%1,224,742
Oct 27, 20250.150.160.150.160.166.18%856,589
Oct 24, 20250.150.160.150.150.15-5.52%1,058,031
Oct 23, 20250.150.160.150.160.16-0.99%1,324,953
Oct 22, 20250.150.160.150.160.160.56%1,584,416
Oct 21, 20250.150.160.150.160.165.05%1,775,353
Oct 20, 20250.150.150.150.150.15-0.07%957,755
Oct 17, 20250.150.150.150.150.152.35%1,565,140
Oct 16, 20250.150.160.150.150.15-2.61%1,747,311
Oct 15, 20250.170.170.150.150.15-4.26%1,445,652
Oct 14, 20250.150.160.150.160.165.48%1,332,722
Oct 13, 20250.140.150.140.150.156.39%2,163,344
Oct 10, 20250.150.160.130.140.14-7.41%5,722,992
Oct 9, 20250.160.160.150.150.15-4.71%4,253,890
Oct 8, 20250.240.260.150.160.16-29.83%32,129,819
Oct 7, 20250.150.250.150.230.2351.22%45,874,883
Oct 6, 20250.150.150.150.150.15-1.74%1,164,220
Oct 3, 20250.140.160.140.150.15-1.09%1,440,695
Oct 2, 20250.150.160.150.160.160.32%3,129,223
Oct 1, 20250.150.160.130.160.164.00%3,298,482
Sep 30, 20250.130.150.130.150.158.15%3,273,161
Sep 29, 20250.140.150.120.140.14-7.53%3,544,832
Sep 26, 20250.140.150.140.150.15-3.23%1,919,937
Sep 25, 20250.150.160.140.160.16-4.97%5,609,905
Sep 24, 20250.160.170.150.160.169.46%8,661,527
Sep 23, 20250.160.160.150.150.15-2.99%5,963,367
Sep 22, 20250.180.180.150.150.153.23%67,351,351
Sep 19, 20250.140.150.140.150.151.02%6,278,891
Sep 18, 20250.140.160.130.150.154.69%4,770,914
Sep 17, 20250.170.190.140.140.14-17.24%9,485,751
Sep 16, 20250.150.180.150.170.1718.06%12,639,003
Sep 15, 20250.130.150.120.140.149.34%10,364,044
Sep 12, 20250.140.200.130.130.13-5.25%76,218,295
Sep 11, 20250.110.140.100.140.1436.27%33,293,322
Sep 10, 20250.100.100.100.100.10-10.53%7,388,735
Sep 9, 20250.100.110.100.110.1119.62%18,835,754
Sep 8, 20250.090.100.090.100.10-1.35%13,424,850
Sep 5, 20250.090.100.090.100.10-3.50%1,508,794
Sep 4, 20250.090.100.090.100.104.27%6,646,689
Sep 3, 20250.090.100.090.100.10-0.41%3,127,452
Sep 2, 20250.100.100.090.100.10-3.60%4,871,670
Aug 29, 20250.100.100.100.100.10-5.39%7,798,291
Aug 28, 20250.100.120.100.110.115.70%114,214,411
Aug 27, 20250.100.100.100.100.10-9,862,235
Aug 26, 20250.100.100.090.100.10-0.60%9,721,743
Aug 25, 20250.100.100.100.100.10-2.14%3,551,251
Aug 22, 20250.100.110.100.100.101.68%2,908,059
Aug 21, 20250.100.110.090.100.10-5.51%6,202,302
Aug 20, 20250.110.110.100.110.11-7.84%2,957,187
Aug 19, 20250.110.120.110.120.12-1.61%4,032,539
Aug 18, 20250.120.120.120.120.12-0.42%2,034,309
Aug 15, 20250.120.120.120.120.12-0.42%4,710,299
Aug 14, 20250.120.130.120.120.12-2.86%6,161,424
Aug 13, 20250.120.130.120.120.12-3.39%4,506,860
Aug 12, 20250.120.130.120.130.135.40%3,832,106
Aug 11, 20250.120.130.120.120.12-3.76%4,462,038
Aug 8, 20250.120.130.110.130.134.25%8,272,959
Aug 7, 20250.110.120.110.120.127.92%5,243,609
Aug 6, 20250.110.120.110.110.11-6.17%6,501,257
Aug 5, 20250.120.130.120.120.12-1.74%7,870,635
Aug 4, 20250.110.120.110.120.125.98%9,259,918
Aug 1, 20250.100.110.100.110.110.53%7,190,147
Jul 31, 20250.140.140.100.110.11-10.17%29,546,294
Jul 30, 20250.120.130.120.130.131.37%25,418,689
Jul 29, 20250.130.130.120.120.12-3.72%14,728,753
Jul 28, 20250.130.130.120.130.13-4.09%28,810,204
Jul 25, 20250.140.160.130.130.1323.39%200,090,824
Jul 24, 20250.300.340.100.110.11-38.14%327,582,091
Jul 23, 20250.160.190.150.180.183.65%21,347,702
Jul 22, 20250.220.230.140.170.17-22.73%13,806,068
Jul 21, 20251.701.710.150.220.22-87.06%38,104,409
Jul 18, 20251.711.731.691.701.70-1.73%1,345,290
Jul 17, 20251.691.791.631.731.732.37%3,057,846