Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garden Stage Limited - Ordinary Shares (NQ: GSIW )

6.980 -0.110 (-1.55%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 14.46 14.46 13.30 13.31 12,050 -1.07(-7.44%)
Jan 31, 2024 13.51 14.50 13.30 14.38 25,277 +0.57(+4.13%)
Jan 30, 2024 12.59 14.09 12.58 13.81 44,060 +0.51(+3.83%)
Jan 29, 2024 13.97 13.97 12.26 13.30 12,939 -0.70(-5.00%)
Jan 26, 2024 13.04 14.52 13.00 14.00 15,951 +0.50(+3.70%)
Jan 25, 2024 13.28 13.50 12.64 13.50 19,888 +0.22(+1.66%)
Jan 24, 2024 13.52 14.00 13.00 13.28 7,766 -0.16(-1.19%)
Jan 23, 2024 14.89 15.20 12.40 13.44 61,016 -1.03(-7.12%)
Jan 22, 2024 12.51 14.58 12.50 14.47 64,271 +2.00(+16.07%)
Jan 19, 2024 11.90 12.50 11.13 12.47 37,138 +0.77(+6.57%)
Jan 18, 2024 10.41 11.99 10.39 11.70 78,517 +1.49(+14.57%)
Jan 17, 2024 10.18 10.49 9.360 10.21 39,986 -0.79(-7.18%)
Jan 16, 2024 8.180 11.03 7.880 11.00 117,493 +3.03(+38.02%)
Jan 12, 2024 7.900 8.020 7.780 7.970 14,668 +0.11(+1.40%)
Jan 11, 2024 7.600 8.170 7.400 7.860 26,118 +0.26(+3.43%)
Jan 10, 2024 7.873 8.160 7.250 7.599 56,413 -0.17(-2.20%)
Jan 09, 2024 8.500 8.500 7.600 7.770 59,646 -0.70(-8.26%)
Jan 08, 2024 8.300 8.740 8.300 8.470 27,577 -0.10(-1.17%)
Jan 05, 2024 8.550 9.100 8.508 8.570 21,576 -0.03(-0.35%)
Jan 04, 2024 9.570 10.22 8.220 8.600 169,977 -0.76(-8.12%)
Jan 03, 2024 8.520 9.800 8.400 9.360 301,473 +0.66(+7.59%)
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.