Garden Stage Limited - Ordinary Shares (NQ: GSIW )

7.730 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 7.840 8.320 7.730 7.730 7,025 +0.07(+0.91%)
Apr 12, 2024 7.620 8.300 7.620 7.660 6,311 +0.56(+7.89%)
Apr 11, 2024 8.780 9.240 7.100 7.100 23,989 -1.86(-20.76%)
Apr 10, 2024 8.690 9.527 8.690 8.960 51,918 +0.53(+6.22%)
Apr 09, 2024 8.155 9.950 8.155 8.435 31,456 +0.48(+5.97%)
Apr 08, 2024 7.300 8.000 7.300 7.960 4,282 +0.56(+7.57%)
Apr 05, 2024 6.910 7.400 6.850 7.400 6,928 +0.49(+7.01%)
Apr 04, 2024 6.260 7.280 6.260 6.915 7,719 -0.08(-1.21%)
Apr 03, 2024 6.271 7.000 6.271 7.000 7,973 +0.49(+7.53%)
Apr 02, 2024 6.260 6.801 6.120 6.510 6,789 +0.26(+4.16%)
Apr 01, 2024 6.800 6.800 6.250 6.250 8,290 -0.59(-8.63%)
Mar 28, 2024 6.150 7.170 5.830 6.840 55,138 +0.92(+15.54%)
Mar 27, 2024 8.330 8.615 5.000 5.920 143,073 -2.40(-28.83%)
Mar 26, 2024 9.486 9.486 8.200 8.318 38,489 -0.71(-7.88%)
Mar 25, 2024 8.810 9.030 8.610 9.030 8,851 +0.40(+4.63%)
Mar 22, 2024 8.920 9.000 8.500 8.630 85,304 -0.24(-2.70%)
Mar 21, 2024 8.440 9.028 8.400 8.870 121,589 +0.46(+5.47%)
Mar 20, 2024 8.400 9.202 8.400 8.410 9,582 -0.63(-6.97%)
Mar 19, 2024 8.500 9.500 8.150 9.040 23,979 +0.24(+2.73%)
Mar 18, 2024 8.710 8.840 8.450 8.800 4,304 -0.17(-1.90%)
Mar 15, 2024 9.000 9.000 8.670 8.970 15,869 -0.60(-6.27%)
Mar 14, 2024 9.800 10.25 8.950 9.570 19,967 -0.23(-2.35%)
Mar 13, 2024 8.920 10.29 8.850 9.800 8,891 +0.60(+6.52%)
Mar 12, 2024 9.110 9.605 8.820 9.200 13,249 -0.54(-5.59%)
Mar 11, 2024 10.00 11.01 9.214 9.745 13,563 +0.01(+0.10%)
Mar 08, 2024 9.780 9.780 9.735 9.735 1,040 +0.02(+0.26%)
Mar 07, 2024 10.20 10.20 9.600 9.710 13,474 -0.28(-2.80%)
Mar 06, 2024 10.02 10.20 9.755 9.990 9,097 -0.16(-1.58%)
Mar 05, 2024 10.20 10.20 9.500 10.15 10,035 -0.02(-0.20%)
Mar 04, 2024 10.02 10.53 10.02 10.17 3,673 +0.55(+5.72%)
Mar 01, 2024 8.220 10.38 8.220 9.620 18,412 +1.11(+13.04%)
Feb 29, 2024 8.560 9.300 8.390 8.510 16,476 -0.42(-4.70%)
Feb 28, 2024 10.31 10.31 8.490 8.930 33,019 -0.59(-6.15%)
Feb 27, 2024 11.13 11.23 9.190 9.515 28,135 -1.62(-14.53%)
Feb 26, 2024 12.30 12.98 10.36 11.13 36,091 -1.87(-14.37%)
Feb 23, 2024 13.01 13.14 12.40 13.00 8,026 -0.01(-0.08%)
Feb 22, 2024 13.63 13.89 13.00 13.01 9,803 -0.97(-6.91%)
Feb 21, 2024 13.70 13.98 13.20 13.98 34,600 -0.16(-1.17%)
Feb 20, 2024 13.93 14.49 13.40 14.14 25,615 -0.36(-2.48%)
Feb 16, 2024 14.23 15.00 13.43 14.50 38,783 -0.20(-1.36%)
Feb 15, 2024 14.71 14.71 14.36 14.70 2,202 +0.24(+1.64%)
Feb 14, 2024 14.24 14.48 13.50 14.46 10,332 -0.04(-0.26%)
Feb 13, 2024 14.20 14.60 14.10 14.50 7,583 -0.48(-3.23%)
Feb 12, 2024 14.85 15.45 14.50 14.98 12,472 +0.51(+3.50%)
Feb 09, 2024 14.34 14.70 14.26 14.48 4,809 -0.29(-1.95%)
Feb 08, 2024 14.32 14.80 14.06 14.77 5,562 -0.23(-1.57%)
Feb 07, 2024 15.00 15.00 14.30 15.00 15,408 -0.50(-3.23%)
Feb 06, 2024 13.25 15.99 13.01 15.50 49,053 +1.81(+13.19%)
Feb 05, 2024 13.65 13.80 12.68 13.69 11,763 -0.19(-1.39%)
Feb 02, 2024 13.51 13.99 12.81 13.89 9,534 +0.58(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.