NASDAQ : GSIW
Garden Stage Limited — Price history
Financials · Capital Markets · Hong Kong
Last price 9.615 USD (Oct 30, 2026, 1:04 PM EDT) · Market cap 103.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Garden Stage Limited (GSIW) closed at 9.12 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 9.32 | 9.32 | 9.12 | 9.12 | 1,082 | -6.37% |
| 2026-10-28 | 9.74 | 9.74 | 9.74 | 9.74 | 280 | +6.16% |
| 2026-10-26 | 9.175 | 9.175 | 9.175 | 9.175 | 403 | -8.16% |
| 2026-10-22 | 10.48 | 10.48 | 9.99 | 9.99 | 1,331 | -4.77% |
| 2026-10-21 | 10.49 | 10.49 | 10.49 | 10.49 | 418 | +2.04% |
| 2026-10-20 | 10.4 | 10.4 | 10.28 | 10.28 | 1,495 | +0.59% |
| 2026-10-19 | 10.5 | 10.61 | 10.075 | 10.22 | 2,898 | -2.67% |
| 2026-10-16 | 10.37 | 10.8 | 10.37 | 10.5 | 2,068 | -2.78% |
| 2026-10-15 | 10.31 | 11.2 | 10.31 | 10.8 | 10,860 | +3.75% |
| 2026-10-14 | 10 | 10.535 | 9.75 | 10.41 | 10,864 | +0.19% |
| 2026-10-13 | 10.5 | 10.5 | 10.23 | 10.39 | 3,341 | +0.39% |
| 2026-10-12 | 10.15 | 10.7 | 10.05 | 10.35 | 15,340 | +1.17% |
| 2026-10-09 | 10.75 | 12.16 | 9.47 | 10.23 | 18,445 | -4.21% |
| 2026-10-08 | 10.4 | 10.85 | 10.4 | 10.68 | 6,559 | +0.66% |
| 2026-10-07 | 11.13 | 11.81 | 10.58 | 10.61 | 6,592 | +3.51% |
| 2026-10-06 | 10.31 | 10.76 | 9.8 | 10.25 | 13,748 | +3.54% |
| 2026-10-05 | 9.39 | 10.38 | 9.39 | 9.9 | 6,949 | +4.10% |
| 2026-10-02 | 11.3 | 11.3 | 9.49 | 9.51 | 13,289 | -10.37% |
| 2026-10-01 | 10.7 | 11 | 10.28 | 10.61 | 3,227 | +4.53% |
| 2026-09-30 | 11.29 | 11.6 | 10.15 | 10.15 | 10,988 | -6.02% |
| 2026-09-29 | 13.19 | 13.19 | 10.575 | 10.8 | 26,758 | -16.92% |
| 2026-09-28 | 14.2 | 15.2 | 12.4 | 13 | 57,447 | -7.37% |
| 2026-09-25 | 14.73 | 14.8 | 14.035 | 14.035 | 7,398 | -4.07% |
| 2026-09-24 | 14.29 | 15.79 | 14.28 | 14.63 | 33,591 | +2.31% |
| 2026-09-23 | 15.33 | 15.33 | 14.055 | 14.3 | 30,250 | -6.84% |
| 2026-09-22 | 15.01 | 15.82 | 14.94 | 15.35 | 43,329 | -0.71% |
| 2026-09-21 | 15.71 | 15.71 | 15.38 | 15.46 | 3,370 | -0.26% |
| 2026-09-18 | 14.6 | 16.5 | 14.42 | 15.5 | 36,012 | +8.69% |
| 2026-09-17 | 14.94 | 15.2 | 14.26 | 14.26 | 8,325 | -0.97% |
| 2026-09-16 | 14.905 | 14.905 | 14.3 | 14.4 | 4,391 | +0.98% |
| 2026-09-15 | 14.41 | 15.03 | 13.901 | 14.26 | 39,216 | -0.28% |
| 2026-09-14 | 14.6 | 15.82 | 14.3 | 14.3 | 80,882 | -0.35% |
| 2026-09-11 | 14.3 | 16 | 14.2 | 14.35 | 65,254 | -2.38% |
| 2026-09-10 | 14.91 | 14.91 | 13.925 | 14.7 | 53,493 | +2.08% |
| 2026-09-09 | 14.5 | 14.95 | 14.26 | 14.4 | 8,335 | +1.05% |
| 2026-09-08 | 15.6 | 17.475 | 12.86 | 14.25 | 327,371 | -13.64% |
| 2026-09-04 | 17 | 17 | 15.585 | 16.5 | 30,310 | -3.85% |
| 2026-09-03 | 16.3 | 17.16 | 16.3 | 17.16 | 20,787 | +0.94% |
| 2026-09-02 | 17.09 | 17.81 | 16.7 | 17 | 36,650 | +2.10% |
| 2026-09-01 | 16.26 | 17.2 | 15.61 | 16.65 | 36,828 | +0.60% |
| 2026-08-31 | 16.04 | 17.22 | 15.374 | 16.55 | 128,745 | +0.00% |
| 2026-08-28 | 15 | 17.65 | 14.3 | 16.55 | 152,825 | +9.60% |
| 2026-08-27 | 14.05 | 15.42 | 14.05 | 15.1 | 6,829 | +2.72% |
| 2026-08-26 | 15.6 | 16.275 | 14.5 | 14.7 | 5,948 | -2.58% |
| 2026-08-25 | 16 | 16.77 | 15.09 | 15.09 | 6,536 | -6.39% |
| 2026-08-24 | 16.56 | 18.24 | 15.7 | 16.12 | 9,848 | -4.62% |
| 2026-08-21 | 16.5 | 17.5 | 16.27 | 16.9 | 3,769 | +0.60% |
| 2026-08-20 | 16.333 | 18.15 | 16.333 | 16.8 | 8,565 | -0.74% |
| 2026-08-19 | 16.75 | 18.19 | 16.4 | 16.925 | 10,364 | -1.20% |
| 2026-08-18 | 17.72 | 17.72 | 17.05 | 17.13 | 55,849 | -3.33% |
| 2026-08-17 | 16.91 | 17.72 | 16.7 | 17.72 | 36,080 | +1.20% |
| 2026-08-14 | 18.4 | 18.4 | 17.353 | 17.51 | 15,546 | +1.10% |
| 2026-08-13 | 18.5 | 18.5 | 16.89 | 17.32 | 1,999 | -8.36% |
| 2026-08-12 | 15.55 | 20 | 14.1 | 18.9 | 10,254 | +21.54% |
| 2026-08-11 | 13.61 | 16.3 | 13.6 | 15.55 | 1,917 | +14.34% |
| 2026-08-10 | 16.22 | 16.22 | 13.6 | 13.6 | 1,716 | -18.32% |
| 2026-08-07 | 16.54 | 16.65 | 16.54 | 16.65 | 892 | -4.64% |
| 2026-08-06 | 17.46 | 17.46 | 17.46 | 17.46 | 1,813 | -1.33% |
| 2026-08-05 | 18.64 | 18.64 | 17 | 17.695 | 3,882 | -4.66% |
| 2026-08-04 | 19.65 | 19.65 | 18.56 | 18.56 | 3,235 | -5.55% |
| 2026-08-03 | 19.65 | 19.65 | 19.65 | 19.65 | 2,125 | -6.43% |
| 2026-07-31 | 22.51 | 22.52 | 20.99 | 21 | 6,915 | -8.76% |
| 2026-07-30 | 23.16 | 23.5 | 23.015 | 23.015 | 3,234 | -0.63% |
| 2026-07-29 | 23.62 | 23.62 | 23.16 | 23.16 | 4,302 | -5.08% |
| 2026-07-28 | 25.83 | 25.83 | 23.8 | 24.4 | 7,495 | -3.48% |
| 2026-07-27 | 27.03 | 27.03 | 25.28 | 25.28 | 4,457 | -9.39% |
| 2026-07-24 | 24.89 | 27.9 | 24.89 | 27.9 | 91,397 | +8.43% |
| 2026-07-23 | 24 | 27.7 | 24 | 25.73 | 6,242 | +7.66% |
| 2026-07-22 | 27.72 | 28 | 23.9 | 23.9 | 45,411 | -12.00% |
| 2026-07-21 | 28.51 | 28.51 | 27.16 | 27.16 | 3,931 | -2.65% |
| 2026-07-20 | 27.9 | 27.9 | 27.9 | 27.9 | 362 | -0.39% |
| 2026-07-16 | 28 | 28.01 | 27.74 | 28.01 | 1,802 | -1.89% |
| 2026-07-15 | 28.41 | 28.8 | 28.41 | 28.55 | 2,462 | +0.53% |
| 2026-07-14 | 27.9 | 29.08 | 27.4 | 28.4 | 12,475 | +4.03% |
| 2026-07-13 | 26.89 | 28.15 | 26.89 | 27.3 | 17,561 | -3.19% |
| 2026-07-10 | 28.2 | 28.2 | 28.2 | 28.2 | 1,867 | -0.84% |
| 2026-07-09 | 28.44 | 28.44 | 28.44 | 28.44 | 804 | +1.54% |
| 2026-07-08 | 32.35 | 32.35 | 27.2 | 28.01 | 36,447 | -7.07% |
| 2026-07-07 | 30 | 33.99 | 27.2 | 30.14 | 28,356 | +2.87% |
| 2026-07-06 | 29.37 | 29.37 | 28.5 | 29.3 | 2,419 | -0.31% |
| 2026-07-02 | 27.89 | 29.39 | 27.5 | 29.39 | 3,546 | +5.72% |
| 2026-07-01 | 26.05 | 29.41 | 26 | 27.8 | 12,208 | +2.02% |
| 2026-06-30 | 27.39 | 28.01 | 26 | 27.25 | 6,670 | -1.45% |
| 2026-06-29 | 27.88 | 27.88 | 27.651 | 27.651 | 1,626 | -4.32% |
| 2026-06-26 | 27.79 | 28.9 | 27.79 | 28.9 | 2,169 | +1.30% |
| 2026-06-25 | 28.53 | 28.53 | 28.53 | 28.53 | 3,969 | +1.60% |
| 2026-06-24 | 28.19 | 28.36 | 28.08 | 28.08 | 19,698 | +1.19% |
| 2026-06-23 | 27.75 | 27.75 | 27.75 | 27.75 | 352 | -2.97% |
| 2026-06-22 | 34.8 | 34.8 | 28.5 | 28.6 | 9,015 | -18.29% |
| 2026-06-18 | 30.21 | 38.55 | 29.01 | 35 | 38,360 | +13.97% |
| 2026-06-17 | 27.613 | 30.91 | 27 | 30.71 | 6,064 | +13.32% |
| 2026-06-16 | 29.21 | 29.22 | 26.55 | 27.1 | 4,560 | -4.91% |
| 2026-06-15 | 28.5 | 28.5 | 28.5 | 28.5 | 20,481 | -7.17% |
| 2026-06-11 | 30.01 | 30.7 | 30.01 | 30.7 | 2,279 | -0.49% |
| 2026-06-10 | 31.5 | 31.5 | 30.85 | 30.85 | 1,618 | +2.12% |
| 2026-06-09 | 29.48 | 30.8 | 29.45 | 30.21 | 1,291 | -5.24% |
| 2026-06-05 | 30 | 32.7 | 25.4 | 31.88 | 15,123 | +8.07% |
| 2026-06-04 | 31.1 | 31.1 | 26.975 | 29.5 | 10,450 | -2.22% |
| 2026-06-03 | 27.95 | 31.48 | 27.88 | 30.17 | 7,691 | +1.24% |
| 2026-06-01 | 28.59 | 29.8 | 28.59 | 29.8 | 2,008 | +4.20% |
| 2026-05-29 | 28.6 | 28.6 | 28.6 | 28.6 | 752 | -10.62% |
| 2026-05-27 | 27.5 | 32.8 | 27.5 | 32 | 10,365 | +6.67% |
| 2026-05-22 | 31.9 | 32.6 | 30 | 30 | 2,683 | -1.64% |
| 2026-05-21 | 28.02 | 33.5 | 28.02 | 30.501 | 11,629 | +4.81% |
| 2026-05-20 | 28.86 | 29.1 | 28.8 | 29.1 | 2,197 | +3.05% |
| 2026-05-19 | 30.2 | 30.2 | 28.23 | 28.24 | 3,413 | -5.58% |
| 2026-05-15 | 28.8 | 30.7 | 27.1 | 29.91 | 8,517 | -1.29% |
| 2026-05-14 | 29.3 | 30.9 | 27.9 | 30.3 | 3,832 | +4.66% |
| 2026-05-13 | 29.16 | 29.5 | 28.02 | 28.95 | 3,992 | -3.47% |
| 2026-05-11 | 29.95 | 29.99 | 29 | 29.99 | 2,883 | -0.10% |
| 2026-05-08 | 30.2 | 30.2 | 30.02 | 30.02 | 1,749 | +2.70% |
| 2026-05-07 | 29.23 | 29.23 | 29.22 | 29.23 | 4,070 | +1.42% |
| 2026-05-06 | 29.8 | 30.41 | 28.81 | 28.82 | 2,872 | -5.82% |
| 2026-05-05 | 30.68 | 30.68 | 29.6 | 30.6 | 1,595 | -0.68% |
| 2026-05-04 | 31 | 31 | 30.81 | 30.81 | 934 | -0.61% |
| 2026-05-01 | 30.94 | 31.2 | 30.94 | 31 | 2,462 | -1.84% |
| 2026-04-30 | 31.3 | 31.9 | 31.3 | 31.58 | 1,082 | +0.89% |
| 2026-04-29 | 30.22 | 31.3 | 29.95 | 31.3 | 18,171 | +3.57% |