Garden Stage Limited (GSIW)
NASDAQ: GSIW · Real-Time Price · USD
30.22
+0.23 (0.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Garden Stage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.50 | 31.20 | 30.22 | 30.22 | 30.22 | 0.77% | 4,266 |
| Apr 27, 2026 | 30.00 | 30.01 | 29.85 | 29.99 | 29.99 | -0.03% | 2,411 |
| Apr 24, 2026 | 30.42 | 30.42 | 30.00 | 30.00 | 30.00 | 1.35% | 2,208 |
| Apr 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.42% | 4,429 |
| Apr 22, 2026 | 32.40 | 32.45 | 30.72 | 30.97 | 30.97 | -3.37% | 16,207 |
| Apr 21, 2026 | 30.08 | 32.60 | 30.08 | 32.05 | 32.05 | 5.78% | 5,457 |
| Apr 20, 2026 | 28.89 | 31.00 | 28.89 | 30.30 | 30.30 | 9.07% | 4,110 |
| Apr 17, 2026 | 24.88 | 28.70 | 24.74 | 27.78 | 27.78 | 15.99% | 7,441 |
| Apr 16, 2026 | 23.79 | 24.00 | 23.79 | 23.95 | 23.95 | 1.05% | 1,528 |
| Apr 15, 2026 | 23.01 | 24.15 | 23.01 | 23.70 | 23.70 | 6.28% | 5,037 |
| Apr 14, 2026 | 21.00 | 24.50 | 19.00 | 22.30 | 22.30 | 17.28% | 27,213 |
| Apr 13, 2026 | 19.00 | 19.02 | 18.44 | 19.02 | 19.02 | 1.09% | 4,139 |
| Apr 10, 2026 | 18.60 | 19.00 | 18.60 | 18.81 | 18.81 | 4.44% | 1,846 |
| Apr 9, 2026 | 18.27 | 18.42 | 17.81 | 18.01 | 18.01 | -1.04% | 4,261 |
| Apr 8, 2026 | 17.00 | 20.00 | 17.00 | 18.20 | 18.20 | 7.00% | 75,164 |
| Apr 7, 2026 | 16.60 | 17.30 | 16.60 | 17.01 | 17.01 | 0.83% | 1,032 |
| Apr 6, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.58% | 528 |
| Apr 2, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.63% | 5,748 |
| Mar 31, 2026 | 16.00 | 16.70 | 15.95 | 16.70 | 16.70 | 5.03% | 4,832 |
| Mar 30, 2026 | 15.20 | 16.20 | 15.20 | 15.90 | 15.90 | -3.05% | 4,169 |
| Mar 27, 2026 | 16.52 | 17.44 | 15.65 | 16.40 | 16.40 | 0.31% | 37,790 |
| Mar 26, 2026 | 16.79 | 16.79 | 16.34 | 16.35 | 16.35 | -2.74% | 1,293 |
| Mar 25, 2026 | 16.36 | 16.81 | 15.50 | 16.81 | 16.81 | 0.60% | 2,314 |
| Mar 24, 2026 | 16.00 | 18.46 | 16.00 | 16.71 | 16.71 | -3.91% | 14,026 |
| Mar 23, 2026 | 16.42 | 17.74 | 16.42 | 17.39 | 17.39 | 5.91% | 13,618 |
| Mar 20, 2026 | 16.08 | 16.52 | 15.74 | 16.42 | 16.42 | -0.61% | 28,813 |
| Mar 19, 2026 | 16.52 | 16.54 | 15.95 | 16.52 | 16.52 | -1.90% | 5,061 |
| Mar 18, 2026 | 18.11 | 18.11 | 15.28 | 16.84 | 16.84 | -8.83% | 13,911 |
| Mar 17, 2026 | 18.00 | 18.89 | 18.00 | 18.47 | 18.47 | -3.85% | 8,125 |
| Mar 16, 2026 | 20.06 | 20.60 | 19.17 | 19.21 | 19.21 | -3.90% | 20,193 |
| Mar 13, 2026 | 19.61 | 22.00 | 19.61 | 19.99 | 19.99 | 2.41% | 22,308 |
| Mar 12, 2026 | 23.00 | 23.36 | 19.18 | 19.52 | 19.52 | -18.39% | 30,031 |
| Mar 11, 2026 | 26.73 | 27.00 | 21.43 | 23.92 | 23.92 | -11.64% | 78,846 |
| Mar 10, 2026 | 21.90 | 31.27 | 20.09 | 27.07 | 27.07 | -18.49% | 287,657 |
| 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 |