Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garden Stage Limited - Ordinary Shares (NQ: GSIW )

0.6745 -0.0122 (-1.78%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6867 0.6874 0.6300 0.6745 104,899 -0.01(-1.78%)
Nov 26, 2024 0.6906 0.7120 0.6606 0.6867 93,585 -0.03(-3.55%)
Nov 25, 2024 0.6500 0.7398 0.6469 0.7120 128,559 +0.05(+6.76%)
Nov 22, 2024 0.7230 0.7230 0.6311 0.6669 255,825 -0.04(-5.61%)
Nov 21, 2024 0.7210 0.7210 0.6730 0.7065 64,594 +0.03(+4.98%)
Nov 20, 2024 0.7000 0.7300 0.6646 0.6730 129,934 -0.04(-6.27%)
Nov 19, 2024 0.6600 0.8009 0.6230 0.7180 305,280 +0.05(+7.49%)
Nov 18, 2024 0.6300 0.6987 0.6238 0.6680 158,021 -0.00(-0.30%)
Nov 15, 2024 0.6600 0.6989 0.6393 0.6700 88,707 -0.01(-1.47%)
Nov 14, 2024 0.7340 0.7668 0.6319 0.6800 576,886 -0.08(-10.14%)
Nov 13, 2024 0.8100 0.8200 0.7177 0.7567 204,963 -0.05(-6.57%)
Nov 12, 2024 0.7980 0.8289 0.7810 0.8099 100,526 +0.01(+0.65%)
Nov 11, 2024 0.8000 0.8497 0.7800 0.8047 256,367 -0.06(-6.43%)
Nov 08, 2024 0.8800 0.8899 0.8200 0.8600 331,700 -0.04(-4.46%)
Nov 07, 2024 0.8750 0.9200 0.8746 0.9001 212,196 +0.06(+7.19%)
Nov 06, 2024 0.9538 0.9540 0.7400 0.8397 473,639 -0.07(-7.73%)
Nov 05, 2024 0.8300 0.9498 0.8300 0.9100 490,377 +0.08(+9.64%)
Nov 04, 2024 0.9100 0.9494 0.7093 0.8300 766,598 -0.14(-14.28%)
Nov 01, 2024 1.110 1.110 0.9300 0.9683 844,145 -0.11(-10.34%)
Oct 31, 2024 1.140 1.140 1.040 1.080 809,177 -0.02(-1.82%)
Oct 30, 2024 1.080 1.120 1.070 1.100 377,664 -0.01(-0.90%)
Oct 29, 2024 1.180 1.200 1.100 1.110 353,297 -0.07(-5.93%)
Oct 28, 2024 1.150 1.190 1.140 1.180 377,802 +0.03(+2.61%)
Oct 25, 2024 1.170 1.300 1.150 1.150 1,775,907 +0.00(+0.00%)
Oct 24, 2024 1.350 1.350 1.120 1.150 791,080 -0.14(-10.85%)
Oct 23, 2024 1.310 1.320 1.270 1.290 311,636 -0.05(-3.73%)
Oct 22, 2024 1.420 1.420 1.310 1.340 379,034 -0.06(-4.29%)
Oct 21, 2024 1.450 1.480 1.390 1.400 401,789 -0.12(-7.89%)
Oct 18, 2024 1.690 1.690 1.460 1.520 866,274 +0.00(+0.00%)
Oct 17, 2024 1.610 1.620 1.520 1.520 418,739 -0.13(-7.88%)
Oct 16, 2024 1.550 1.660 1.540 1.650 510,199 +0.04(+2.48%)
Oct 15, 2024 1.600 1.680 1.530 1.610 858,738 -0.10(-5.85%)
Oct 14, 2024 1.710 1.800 1.652 1.710 713,495 -0.10(-5.52%)
Oct 11, 2024 1.650 1.870 1.650 1.810 1,286,553 +0.07(+4.02%)
Oct 10, 2024 1.950 1.950 1.690 1.740 969,102 -0.12(-6.45%)
Oct 09, 2024 1.550 1.970 1.530 1.860 2,166,332 +0.18(+10.71%)
Oct 08, 2024 2.030 2.038 1.670 1.680 3,220,660 -0.51(-23.29%)
Oct 07, 2024 2.350 2.590 2.120 2.190 21,629,960 +0.28(+14.66%)
Oct 04, 2024 2.000 2.490 1.880 1.910 11,159,043 +0.06(+3.24%)
Oct 03, 2024 1.700 2.030 1.650 1.850 2,837,398 +0.02(+1.09%)
Oct 02, 2024 1.670 2.170 1.610 1.830 18,704,370 +0.39(+27.08%)
Oct 01, 2024 1.480 1.574 1.400 1.440 2,230,643 -0.16(-10.00%)
Sep 30, 2024 1.500 2.180 1.380 1.600 23,036,224 +0.39(+32.23%)
Sep 27, 2024 1.230 1.250 1.140 1.210 7,399,602 +0.04(+3.42%)
Sep 26, 2024 1.250 1.270 1.120 1.170 1,515,447 -0.03(-2.50%)
Sep 25, 2024 1.040 1.290 1.040 1.200 3,451,618 +0.09(+8.11%)
Sep 24, 2024 1.260 1.320 1.060 1.110 3,994,424 -0.16(-12.60%)
Sep 23, 2024 1.510 1.560 1.210 1.270 11,630,812 -0.07(-5.22%)
Sep 20, 2024 7.310 7.400 1.150 1.340 26,438,056 -6.49(-82.89%)
Sep 19, 2024 2.300 8.350 2.250 7.830 70,510,496 +5.56(+244.93%)
Sep 18, 2024 2.330 2.430 2.140 2.270 309,113 -0.10(-4.22%)
Sep 17, 2024 2.550 2.679 2.300 2.370 342,738 -0.25(-9.54%)
Sep 16, 2024 3.110 3.180 2.461 2.620 1,129,572 -0.37(-12.37%)
Sep 13, 2024 10.00 10.00 2.330 2.990 4,242,312 -9.21(-75.49%)
Sep 12, 2024 9.450 12.30 8.300 12.20 568,142 +2.16(+21.51%)
Sep 11, 2024 8.520 10.83 8.210 10.04 253,094 +1.56(+18.40%)
Sep 10, 2024 8.200 8.800 8.180 8.480 35,802 +0.26(+3.16%)
Sep 09, 2024 8.170 8.345 8.170 8.220 11,992 +0.13(+1.61%)
Sep 06, 2024 8.140 8.500 8.000 8.090 2,223 -0.05(-0.61%)
Sep 05, 2024 8.740 8.750 8.140 8.140 8,100 -0.34(-4.01%)
Sep 04, 2024 9.100 9.400 8.480 8.480 155,094 -0.92(-9.79%)
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.