Garden Stage Ltd. Class A GSIW
NASDAQ · United States · Finance
$10.61+0.19 (+1.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.61 | +4.53% | $10.70 | $10.70 | $10.28 | 3.10K |
| 2026-09-30 | $10.15 | -6.02% | $11.29 | $11.60 | $10.15 | 11.00K |
| 2026-09-29 | $10.80 | -16.92% | $13.19 | $13.19 | $10.57 | 26.80K |
| 2026-09-28 | $13.00 | -7.37% | $14.20 | $15.20 | $12.40 | 57.40K |
| 2026-09-25 | $14.03 | -4.07% | $14.73 | $14.80 | $14.03 | 7.40K |
| 2026-09-24 | $14.63 | +2.31% | $14.29 | $15.79 | $14.28 | 33.60K |
| 2026-09-23 | $14.30 | -6.84% | $15.33 | $15.33 | $14.06 | 30.30K |
| 2026-09-22 | $15.35 | -0.71% | $15.01 | $15.82 | $14.94 | 43.30K |
| 2026-09-21 | $15.46 | -0.26% | $15.71 | $15.71 | $15.38 | 3.40K |
| 2026-09-18 | $15.50 | +8.70% | $14.60 | $16.50 | $14.42 | 36.00K |
| 2026-09-17 | $14.26 | -0.97% | $14.94 | $15.20 | $14.26 | 8.30K |
| 2026-09-16 | $14.40 | +0.98% | $14.90 | $14.90 | $14.30 | 4.40K |
| 2026-09-15 | $14.26 | -0.28% | $14.41 | $15.03 | $13.90 | 39.20K |
| 2026-09-14 | $14.30 | -0.35% | $14.60 | $15.82 | $14.30 | 80.90K |
| 2026-09-11 | $14.35 | -2.38% | $14.30 | $16.00 | $14.20 | 65.30K |
| 2026-09-10 | $14.70 | +2.08% | $14.91 | $14.91 | $13.93 | 53.50K |
| 2026-09-09 | $14.40 | +1.05% | $14.50 | $14.95 | $14.26 | 8.30K |
| 2026-09-08 | $14.25 | -13.64% | $15.60 | $17.48 | $12.86 | 327.40K |
| 2026-09-04 | $16.50 | -3.85% | $17.00 | $17.00 | $15.59 | 30.30K |
| 2026-09-03 | $17.16 | +0.94% | $16.30 | $17.16 | $16.30 | 20.80K |
| 2026-09-02 | $17.00 | +2.10% | $17.09 | $17.81 | $16.70 | 36.70K |
| 2026-09-01 | $16.65 | +0.60% | $16.26 | $17.20 | $15.61 | 36.80K |
| 2026-08-31 | $16.55 | 0.00% | $16.04 | $17.22 | $15.37 | 128.70K |
| 2026-08-28 | $16.55 | +9.60% | $15.00 | $17.65 | $14.30 | 152.80K |
| 2026-08-27 | $15.10 | +2.72% | $14.05 | $15.42 | $14.05 | 6.80K |
| 2026-08-26 | $14.70 | -2.58% | $15.60 | $16.27 | $14.50 | 5.90K |
| 2026-08-25 | $15.09 | -6.39% | $16.00 | $16.77 | $15.09 | 6.50K |
| 2026-08-24 | $16.12 | -4.62% | $16.56 | $18.24 | $15.70 | 9.80K |
| 2026-08-21 | $16.90 | +0.60% | $16.50 | $17.50 | $16.27 | 3.80K |
| 2026-08-20 | $16.80 | -0.74% | $16.33 | $18.15 | $16.33 | 8.60K |
| 2026-08-19 | $16.92 | -1.20% | $16.75 | $18.19 | $16.40 | 10.40K |
| 2026-08-18 | $17.13 | -3.33% | $17.72 | $17.72 | $17.05 | 55.80K |
| 2026-08-17 | $17.72 | +1.20% | $16.91 | $17.72 | $16.70 | 36.10K |
| 2026-08-14 | $17.51 | +1.10% | $18.40 | $18.40 | $17.35 | 15.50K |
| 2026-08-13 | $17.32 | -8.36% | $18.50 | $18.50 | $16.89 | 2.00K |
| 2026-08-12 | $18.90 | +21.54% | $15.55 | $20.00 | $14.10 | 10.30K |
| 2026-08-11 | $15.55 | +14.34% | $13.61 | $16.30 | $13.60 | 1.90K |
| 2026-08-10 | $13.60 | -18.32% | $16.22 | $16.22 | $13.60 | 1.70K |
| 2026-08-07 | $16.65 | -4.64% | $16.54 | $16.65 | $16.54 | 900 |
| 2026-08-06 | $17.46 | -1.33% | $17.46 | $17.46 | $17.46 | 1.80K |
| 2026-08-05 | $17.69 | -4.66% | $18.64 | $18.64 | $17.00 | 3.90K |
| 2026-08-04 | $18.56 | -5.55% | $19.65 | $19.65 | $18.56 | 3.20K |
| 2026-08-03 | $19.65 | -6.43% | $19.65 | $19.65 | $19.65 | 2.10K |
| 2026-07-31 | $21.00 | -8.76% | $22.51 | $22.52 | $20.99 | 6.80K |
| 2026-07-30 | $23.01 | -0.63% | $23.16 | $23.50 | $23.01 | 3.20K |
| 2026-07-29 | $23.16 | -5.08% | $23.62 | $23.62 | $23.16 | 4.30K |
| 2026-07-28 | $24.40 | -3.48% | $25.83 | $25.83 | $23.80 | 7.50K |
| 2026-07-27 | $25.28 | -9.39% | $27.03 | $27.03 | $25.28 | 4.50K |
| 2026-07-24 | $27.90 | +8.43% | $24.89 | $27.90 | $24.89 | 91.40K |
| 2026-07-23 | $25.73 | +7.66% | $24.00 | $27.70 | $24.00 | 6.20K |
| 2026-07-22 | $23.90 | -12.00% | $27.72 | $28.00 | $23.90 | 45.40K |
| 2026-07-21 | $27.16 | -2.65% | $28.51 | $28.51 | $27.16 | 3.90K |
| 2026-07-20 | $27.90 | -0.39% | $27.90 | $27.90 | $27.90 | 400 |
| 2026-07-17 | $28.01 | 0.00% | $28.01 | $28.01 | $28.01 | 0 |
| 2026-07-16 | $28.01 | -1.89% | $28.00 | $28.01 | $27.74 | 1.80K |
| 2026-07-15 | $28.55 | +0.53% | $28.41 | $28.80 | $28.41 | 2.50K |
| 2026-07-14 | $28.40 | +4.03% | $27.90 | $29.08 | $27.40 | 12.50K |
| 2026-07-13 | $27.30 | -3.19% | $26.89 | $28.15 | $26.89 | 17.50K |
| 2026-07-10 | $28.20 | -0.84% | $28.20 | $28.20 | $28.20 | 1.90K |
| 2026-07-09 | $28.44 | +1.54% | $28.44 | $28.44 | $28.44 | 800 |
| 2026-07-08 | $28.01 | -7.07% | $32.35 | $32.35 | $27.20 | 36.40K |
| 2026-07-07 | $30.14 | +2.87% | $30.00 | $33.99 | $27.20 | 28.40K |
| 2026-07-06 | $29.30 | -0.31% | $29.37 | $29.37 | $28.50 | 2.40K |
| 2026-07-02 | $29.39 | +5.72% | $27.89 | $29.39 | $27.50 | 3.50K |
| 2026-07-01 | $27.80 | +2.02% | $26.05 | $29.41 | $26.00 | 12.20K |
| 2026-06-30 | $27.25 | -1.45% | $27.39 | $28.01 | $26.00 | 6.70K |
| 2026-06-29 | $27.65 | -4.32% | $27.88 | $27.88 | $27.65 | 1.60K |
| 2026-06-26 | $28.90 | +1.30% | $27.79 | $28.90 | $27.79 | 2.20K |
| 2026-06-25 | $28.53 | +1.60% | $28.53 | $28.53 | $28.53 | 4.00K |
| 2026-06-24 | $28.08 | +1.19% | $28.19 | $28.36 | $28.08 | 19.70K |
| 2026-06-23 | $27.75 | -2.97% | $27.75 | $27.75 | $27.75 | 400 |
| 2026-06-22 | $28.60 | -18.29% | $34.80 | $34.80 | $28.50 | 9.00K |
| 2026-06-18 | $35.00 | +13.97% | $30.21 | $38.55 | $29.01 | 38.40K |
| 2026-06-17 | $30.71 | +13.32% | $27.61 | $30.91 | $27.00 | 6.00K |
| 2026-06-16 | $27.10 | -4.91% | $29.21 | $29.22 | $26.55 | 4.60K |
| 2026-06-15 | $28.50 | -7.17% | $28.50 | $28.50 | $28.50 | 20.50K |
| 2026-06-12 | $30.70 | 0.00% | $30.70 | $30.70 | $30.70 | 0 |
| 2026-06-11 | $30.70 | -0.49% | $30.01 | $30.70 | $30.01 | 2.30K |
| 2026-06-10 | $30.85 | +2.12% | $31.50 | $31.50 | $30.85 | 1.60K |
| 2026-06-09 | $30.21 | -5.24% | $29.48 | $30.80 | $29.45 | 1.30K |
| 2026-06-08 | $31.88 | 0.00% | $31.88 | $31.88 | $31.88 | 0 |
| 2026-06-05 | $31.88 | +8.07% | $30.00 | $32.70 | $25.40 | 15.10K |
| 2026-06-04 | $29.50 | -2.22% | $31.10 | $31.10 | $26.98 | 10.50K |
| 2026-06-03 | $30.17 | +1.24% | $27.95 | $31.48 | $27.88 | 7.70K |
| 2026-06-02 | $29.80 | 0.00% | $29.80 | $29.80 | $29.80 | 0 |
| 2026-06-01 | $29.80 | +4.20% | $28.59 | $29.80 | $28.59 | 2.00K |
| 2026-05-29 | $28.60 | -10.62% | $28.60 | $28.60 | $28.60 | 800 |
| 2026-05-28 | $32.00 | 0.00% | $32.00 | $32.00 | $32.00 | 0 |
| 2026-05-27 | $32.00 | +6.67% | $27.50 | $32.80 | $27.50 | 10.40K |
| 2026-05-26 | $30.00 | 0.00% | $30.00 | $30.00 | $30.00 | 0 |