NasdaqCM - Delayed Quote
USD
Garden Stage Limited (GSIW)
10.33
-0.17
(-1.62%)
At close: November 6 at 4:00:00 PM EST
Trade GSIW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.96
10.33
9.96
10.33
10.33
1,200
Nov 5, 2026
10.40
10.40
10.40
10.40
10.40
300
Nov 4, 2026
10.24
10.92
10.24
10.50
10.50
4,200
Nov 3, 2026
10.01
10.57
10.01
10.24
10.24
1,400
Nov 2, 2026
9.30
12.48
8.70
10.04
10.04
45,600
Oct 30, 2026
9.12
9.12
9.12
9.12
9.12
-
Oct 29, 2026
9.32
9.32
9.12
9.12
9.12
1,100
Oct 28, 2026
9.74
9.74
9.74
9.74
9.74
300
Oct 27, 2026
9.18
9.18
9.18
9.18
9.18
-
Oct 26, 2026
9.18
9.18
9.18
9.18
9.18
400
Oct 23, 2026
9.99
9.99
9.99
9.99
9.99
-
Oct 22, 2026
10.48
10.48
9.99
9.99
9.99
1,300
Oct 21, 2026
10.49
10.49
10.49
10.49
10.49
400
Oct 20, 2026
10.40
10.40
10.28
10.28
10.28
1,500
Oct 19, 2026
10.50
10.61
10.07
10.22
10.22
2,900
Oct 16, 2026
10.37
10.80
10.37
10.50
10.50
2,100
Oct 15, 2026
10.31
11.20
10.31
10.80
10.80
10,900
Oct 14, 2026
10.00
10.53
9.75
10.41
10.41
10,900
Oct 13, 2026
10.50
10.50
10.23
10.39
10.39
3,400
Oct 12, 2026
10.15
10.70
10.05
10.35
10.35
15,300
Oct 9, 2026
10.75
12.16
9.47
10.23
10.23
18,400
Oct 8, 2026
10.40
10.85
10.40
10.68
10.68
6,600
Oct 7, 2026
11.13
11.81
10.58
10.61
10.61
6,600
Oct 6, 2026
10.31
10.76
9.80
10.25
10.25
13,700
Oct 5, 2026
9.39
10.38
9.39
9.90
9.90
6,900
Oct 2, 2026
11.30
11.30
9.49
9.51
9.51
13,300
Oct 1, 2026
10.70
11.00
10.28
10.61
10.61
3,200
Sep 30, 2026
11.29
11.60
10.15
10.15
10.15
11,000
Sep 29, 2026
13.19
13.19
10.57
10.80
10.80
26,800
Sep 28, 2026
14.20
15.20
12.40
13.00
13.00
57,400
Sep 25, 2026
14.73
14.80
14.03
14.03
14.03
7,400
Sep 24, 2026
14.29
15.79
14.28
14.63
14.63
33,600
Sep 23, 2026
15.33
15.33
14.06
14.30
14.30
30,300
Sep 22, 2026
15.01
15.82
14.94
15.35
15.35
43,300
Sep 21, 2026
15.71
15.71
15.38
15.46
15.46
3,400
Sep 18, 2026
14.60
16.50
14.42
15.50
15.50
36,000
Sep 17, 2026
14.94
15.20
14.26
14.26
14.26
8,300
Sep 16, 2026
14.90
14.90
14.30
14.40
14.40
4,400
Sep 15, 2026
14.41
15.03
13.90
14.26
14.26
39,200
Sep 14, 2026
14.60
15.82
14.30
14.30
14.30
80,900
Sep 11, 2026
14.30
16.00
14.20
14.35
14.35
65,300
Sep 10, 2026
14.91
14.91
13.93
14.70
14.70
53,500
Sep 9, 2026
14.50
14.95
14.26
14.40
14.40
8,300
Sep 8, 2026
15.60
17.48
12.86
14.25
14.25
327,400
Sep 4, 2026
17.00
17.00
15.59
16.50
16.50
30,300
Sep 3, 2026
16.30
17.16
16.30
17.16
17.16
20,800
Sep 2, 2026
17.09
17.81
16.70
17.00
17.00
36,700
Sep 1, 2026
16.26
17.20
15.61
16.65
16.65
36,800
Aug 31, 2026
16.04
17.22
15.37
16.55
16.55
128,700
Aug 28, 2026
15.00
17.65
14.30
16.55
16.55
152,800
Aug 27, 2026
14.05
15.42
14.05
15.10
15.10
6,800
Aug 26, 2026
15.60
16.27
14.50
14.70
14.70
5,900
Aug 25, 2026
16.00
16.77
15.09
15.09
15.09
6,500
Aug 24, 2026
16.56
18.24
15.70
16.12
16.12
9,800
Aug 21, 2026
16.50
17.50
16.27
16.90
16.90
3,800
Aug 20, 2026
16.33
18.15
16.33
16.80
16.80
8,600
Aug 19, 2026
16.75
18.19
16.40
16.92
16.92
10,400
Aug 18, 2026
17.72
17.72
17.05
17.13
17.13
55,800
Aug 17, 2026
16.91
17.72
16.70
17.72
17.72
36,100
Aug 14, 2026
18.40
18.40
17.35
17.51
17.51
15,500
Aug 13, 2026
18.50
18.50
16.89
17.32
17.32
2,000
Aug 12, 2026
15.55
20.00
14.10
18.90
18.90
10,300
Aug 11, 2026
13.61
16.30
13.60
15.55
15.55
1,900
Aug 10, 2026
16.22
16.22
13.60
13.60
13.60
1,700
Aug 7, 2026
16.54
16.65
16.54
16.65
16.65
900
Aug 6, 2026
17.46
17.46
17.46
17.46
17.46
1,800
Aug 5, 2026
18.64
18.64
17.00
17.69
17.69
3,900
Aug 4, 2026
19.65
19.65
18.56
18.56
18.56
3,200
Aug 3, 2026
19.65
19.65
19.65
19.65
19.65
2,100
Jul 31, 2026
22.51
22.52
20.99
21.00
21.00
6,800
Jul 30, 2026
23.16
23.50
23.01
23.01
23.01
3,200
Jul 29, 2026
23.62
23.62
23.16
23.16
23.16
4,300
Jul 28, 2026
25.83
25.83
23.80
24.40
24.40
7,500
Jul 27, 2026
27.03
27.03
25.28
25.28
25.28
4,500
Jul 24, 2026
24.89
27.90
24.89
27.90
27.90
91,400
Jul 23, 2026
24.00
27.70
24.00
25.73
25.73
6,200
Jul 22, 2026
27.72
28.00
23.90
23.90
23.90
45,400
Jul 21, 2026
28.51
28.51
27.16
27.16
27.16
3,900
Jul 20, 2026
27.90
27.90
27.90
27.90
27.90
400
Jul 17, 2026
28.01
28.01
28.01
28.01
28.01
-
Jul 16, 2026
28.00
28.01
27.74
28.01
28.01
1,800
Jul 15, 2026
28.41
28.80
28.41
28.55
28.55
2,500
Jul 14, 2026
27.90
29.08
27.40
28.40
28.40
12,500
Jul 13, 2026
26.89
28.15
26.89
27.30
27.30
17,500
Jul 10, 2026
28.20
28.20
28.20
28.20
28.20
1,900
Jul 9, 2026
28.44
28.44
28.44
28.44
28.44
800
Jul 8, 2026
32.35
32.35
27.20
28.01
28.01
36,400
Jul 7, 2026
30.00
33.99
27.20
30.14
30.14
28,400
Jul 6, 2026
29.37
29.37
28.50
29.30
29.30
2,400
Jul 2, 2026
27.89
29.39
27.50
29.39
29.39
3,500
Jul 1, 2026
26.05
29.41
26.00
27.80
27.80
12,200
Jun 30, 2026
27.39
28.01
26.00
27.25
27.25
6,700
Jun 29, 2026
27.88
27.88
27.65
27.65
27.65
1,600
Jun 26, 2026
27.79
28.90
27.79
28.90
28.90
2,200
Jun 25, 2026
28.53
28.53
28.53
28.53
28.53
4,000
Jun 24, 2026
28.19
28.36
28.08
28.08
28.08
19,700
Jun 23, 2026
27.75
27.75
27.75
27.75
27.75
400
Jun 22, 2026
34.80
34.80
28.50
28.60
28.60
9,000
Jun 18, 2026
30.21
38.55
29.01
35.00
35.00
38,400
Jun 17, 2026
27.61
30.91
27.00
30.71
30.71
6,000
Jun 16, 2026
29.21
29.22
26.55
27.10
27.10
4,600
Jun 15, 2026
28.50
28.50
28.50
28.50
28.50
20,500
Jun 12, 2026
30.70
30.70
30.70
30.70
30.70
-
Jun 11, 2026
30.01
30.70
30.01
30.70
30.70
2,300
Jun 10, 2026
31.50
31.50
30.85
30.85
30.85
1,600
Jun 9, 2026
29.48
30.80
29.45
30.21
30.21
1,300
Jun 8, 2026
31.88
31.88
31.88
31.88
31.88
-
Jun 5, 2026
30.00
32.70
25.40
31.88
31.88
15,100
Jun 4, 2026
31.10
31.10
26.98
29.50
29.50
10,500
Jun 3, 2026
27.95
31.48
27.88
30.17
30.17
7,700
Jun 2, 2026
29.80
29.80
29.80
29.80
29.80
-
Jun 1, 2026
28.59
29.80
28.59
29.80
29.80
2,000
May 29, 2026
28.60
28.60
28.60
28.60
28.60
800
May 28, 2026
32.00
32.00
32.00
32.00
32.00
-
May 27, 2026
27.50
32.80
27.50
32.00
32.00
10,400
May 26, 2026
30.00
30.00
30.00
30.00
30.00
-
May 22, 2026
31.90
32.60
30.00
30.00
30.00
2,700
May 21, 2026
28.02
33.50
28.02
30.50
30.50
11,600
May 20, 2026
28.86
29.10
28.80
29.10
29.10
2,200
May 19, 2026
30.20
30.20
28.23
28.24
28.24
3,400
May 18, 2026
29.91
29.91
29.91
29.91
29.91
-
May 15, 2026
28.80
30.70
27.10
29.91
29.91
8,500
May 14, 2026
29.30
30.90
27.90
30.30
30.30
3,800
May 13, 2026
29.16
29.50
28.02
28.95
28.95
4,000
May 12, 2026
29.99
29.99
29.99
29.99
29.99
-
May 11, 2026
29.95
29.99
29.00
29.99
29.99
2,900
May 8, 2026
30.20
30.20
30.02
30.02
30.02
1,700
May 7, 2026
29.23
29.23
29.22
29.23
29.23
4,100
May 6, 2026
29.80
30.41
28.81
28.82
28.82
2,900
May 5, 2026
30.68
30.68
29.60
30.60
30.60
1,600
May 4, 2026
31.00
31.00
30.81
30.81
30.81
900
May 1, 2026
30.94
31.20
30.94
31.00
31.00
2,500
Apr 30, 2026
31.30
31.90
31.30
31.58
31.58
1,100
Apr 29, 2026
30.22
31.30
29.95
31.30
31.30
18,200
Apr 28, 2026
30.50
31.20
30.22
30.22
30.22
4,300
Apr 27, 2026
30.00
30.01
29.85
29.99
29.99
2,400
Apr 24, 2026
30.42
30.42
30.00
30.00
30.00
2,200
Apr 23, 2026
29.60
29.60
29.60
29.60
29.60
4,400
Apr 22, 2026
32.40
32.45
30.72
30.97
30.97
16,200
Apr 21, 2026
30.08
32.60
30.08
32.05
32.05
5,500
Apr 20, 2026
28.89
31.00
28.89
30.30
30.30
4,200
Apr 17, 2026
24.88
28.70
24.74
27.78
27.78
7,400
Apr 16, 2026
23.79
24.00
23.79
23.95
23.95
1,500
Apr 15, 2026
23.01
24.15
23.01
23.70
23.70
4,900
Apr 14, 2026
21.00
24.50
19.00
22.30
22.30
27,200
Apr 13, 2026
19.00
19.01
18.44
19.01
19.01
4,100
Apr 10, 2026
18.60
19.00
18.60
18.81
18.81
1,800
Apr 9, 2026
18.27
18.42
17.81
18.01
18.01
4,300
Apr 8, 2026
17.00
20.00
17.00
18.20
18.20
75,200
Apr 7, 2026
16.60
17.30
16.60
17.01
17.01
1,200
Apr 6, 2026
16.87
16.87
16.87
16.87
16.87
500
Apr 2, 2026
17.14
17.14
17.14
17.14
17.14
5,900
Apr 1, 2026
16.70
16.70
16.70
16.70
16.70
-
Mar 31, 2026
16.00
16.70
15.95
16.70
16.70
4,800
Mar 30, 2026
15.20
16.20
15.20
15.90
15.90
4,200
Mar 27, 2026
16.52
17.44
15.65
16.40
16.40
37,800
Mar 26, 2026
16.78
16.78
16.34
16.35
16.35
1,400
Mar 25, 2026
16.36
16.81
15.50
16.81
16.81
2,400
Mar 24, 2026
16.00
18.46
16.00
16.71
16.71
14,000
Mar 23, 2026
16.42
17.74
16.42
17.39
17.39
13,600
Mar 20, 2026
16.08
16.52
15.74
16.42
16.42
28,800
Mar 19, 2026
16.52
16.54
15.95
16.52
16.52
5,100
Mar 18, 2026
18.11
18.11
15.28
16.84
16.84
14,000
Mar 17, 2026
18.00
18.89
18.00
18.47
18.47
8,200
Mar 16, 2026
20.06
20.60
19.17
19.21
19.21
20,600
Mar 13, 2026
19.60
22.00
19.60
19.99
19.99
22,700
Mar 12, 2026
23.00
23.36
19.18
19.52
19.52
30,700
Mar 11, 2026
26.73
27.00
21.43
23.92
23.92
78,000
Mar 10, 2026
21.90
31.26
20.09
27.07
27.07
292,000
Mar 9, 2026
8.93
36.90
8.93
33.21
33.21
2,233,700
Mar 6, 2026
1:200
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
8.21
9.54
8.00
9.54
9.54
30,900
Mar 5, 2026
12.20
12.20
9.40
10.00
10.00
21,043
Mar 4, 2026
11.80
13.60
11.20
12.40
12.40
14,988
Mar 3, 2026
20.40
21.20
17.00
18.00
18.00
5,003
Mar 2, 2026
22.00
22.80
20.60
20.80
20.80
2,905
Feb 27, 2026
21.80
23.40
21.80
22.00
22.00
1,418
Feb 26, 2026
19.60
23.80
19.20
22.40
22.40
3,238
Feb 25, 2026
25.80
26.60
23.60
23.60
23.60
1,964
Feb 24, 2026
25.60
27.60
25.60
25.60
25.60
2,429
Feb 23, 2026
27.80
28.00
25.80
26.00
26.00
2,043
Feb 20, 2026
29.00
30.00
27.60
27.60
27.60
582
Feb 19, 2026
28.40
30.00
28.40
29.00
29.00
912
Feb 18, 2026
28.00
31.00
27.80
28.20
28.20
2,314
Feb 17, 2026
23.60
28.20
23.60
27.80
27.80
433
Feb 13, 2026
29.20
29.60
27.60
27.60
27.60
1,059
Feb 12, 2026
29.20
30.20
28.60
28.80
28.80
2,344
Feb 11, 2026
28.00
29.60
27.80
29.20
29.20
1,096
Feb 10, 2026
25.20
28.00
21.00
28.00
28.00
2,649
Feb 9, 2026
32.00
32.00
28.40
28.40
28.40
1,496
Feb 6, 2026
30.00
31.00
30.00
30.00
30.00
1,685
Feb 5, 2026
30.00
30.60
30.00
30.00
30.00
1,572
Feb 4, 2026
31.40
32.80
30.00
31.60
31.60
2,149
Feb 3, 2026
30.80
33.00
30.80
32.60
32.60
3,688
Feb 2, 2026
30.80
32.00
30.40
31.80
31.80
1,362
Jan 30, 2026
29.80
31.80
29.80
31.40
31.40
3,371
Jan 29, 2026
29.80
31.60
29.80
30.80
30.80
3,712
Jan 28, 2026
31.00
32.00
30.40
30.40
30.40
3,510
Jan 27, 2026
29.00
31.00
29.00
30.40
30.40
3,235
Jan 26, 2026
29.60
30.00
29.00
29.00
29.00
1,807
Jan 23, 2026
30.00
30.60
28.80
30.00
30.00
3,605
Jan 22, 2026
29.20
31.00
29.20
29.60
29.60
3,805
Jan 21, 2026
28.60
30.00
28.00
29.20
29.20
3,099
Jan 20, 2026
27.40
31.60
27.40
29.00
29.00
5,487
Jan 16, 2026
28.00
30.40
28.00
29.60
29.60
5,069
Jan 15, 2026
27.80
28.20
27.20
27.40
27.40
1,477
Jan 14, 2026
26.20
26.80
26.00
26.60
26.60
1,588
Jan 13, 2026
25.60
27.00
25.60
26.60
26.60
936
Jan 12, 2026
26.40
27.00
26.40
26.60
26.60
2,450
Jan 9, 2026
26.80
27.80
26.40
27.80
27.80
781
Jan 8, 2026
27.80
28.20
26.60
27.80
27.80
2,505
Jan 7, 2026
27.00
27.80
26.60
26.60
26.60
1,363
Jan 6, 2026
26.80
28.60
26.60
26.80
26.80
2,457
Jan 5, 2026
26.40
28.20
26.40
28.20
28.20
2,143
Jan 2, 2026
26.60
26.80
25.20
26.40
26.40
2,049
Dec 31, 2025
26.00
27.00
25.00
25.80
25.80
2,930
Dec 30, 2025
25.20
27.00
25.20
26.20
26.20
1,011
Dec 29, 2025
26.00
26.40
25.60
25.80
25.80
1,814
Dec 26, 2025
26.60
26.60
26.00
26.00
26.00
978
Dec 24, 2025
27.20
27.20
26.40
26.40
26.40
467
Dec 23, 2025
26.40
28.60
26.00
26.00
26.00
749
Dec 22, 2025
26.20
27.40
26.20
26.40
26.40
926
Dec 19, 2025
25.80
30.80
25.80
26.00
26.00
2,804
Dec 18, 2025
25.80
26.80
25.80
26.20
26.20
1,832
Dec 17, 2025
28.00
28.20
26.60
27.20
27.20
1,760
Dec 16, 2025
26.40
26.80
26.00
26.00
26.00
2,672
Dec 15, 2025
28.20
29.60
27.20
27.20
27.20
1,027
Dec 12, 2025
28.00
30.00
28.00
28.80
28.80
2,734
Dec 11, 2025
29.00
30.20
29.00
29.40
29.40
1,086
Dec 10, 2025
30.00
30.00
29.40
29.40
29.40
653
Dec 9, 2025
30.00
30.00
29.40
29.60
29.60
1,216
Dec 8, 2025
28.40
30.40
28.40
29.40
29.40
2,205
Dec 5, 2025
30.00
30.80
30.00
30.40
30.40
1,181
Dec 4, 2025
30.00
30.00
28.60
29.20
29.20
1,964
Dec 3, 2025
30.00
30.20
29.60
29.80
29.80
677
Dec 2, 2025
28.60
30.60
28.60
30.00
30.00
850
Dec 1, 2025
31.80
31.80
30.00
30.20
30.20
963
Nov 28, 2025
30.60
31.00
29.60
29.60
29.60
2,001
Nov 26, 2025
31.00
31.60
30.60
31.00
31.00
2,318
Nov 25, 2025
28.80
31.20
28.80
31.00
31.00
1,947
Nov 24, 2025
30.20
30.80
29.20
30.40
30.40
1,899
Nov 21, 2025
29.40
29.40
27.40
29.00
29.00
2,426
Nov 20, 2025
28.40
28.60
28.20
28.20
28.20
1,493
Nov 19, 2025
28.00
29.00
27.80
29.00
29.00
1,925
Nov 18, 2025
28.00
28.80
27.20
27.80
27.80
2,452
Nov 17, 2025
34.20
34.20
28.20
28.80
28.80
3,407
Nov 14, 2025
30.00
31.20
30.00
31.20
31.20
2,630
Nov 13, 2025
31.20
32.40
30.80
30.80
30.80
3,797
Nov 12, 2025
32.60
32.60
31.20
32.40
32.40
2,679
Nov 11, 2025
32.00
33.60
31.20
33.60
33.60
2,342
Nov 10, 2025
32.20
33.60
32.00
32.60
32.60
2,242
Nov 7, 2025
34.00
34.20
31.20
33.40
33.40
7,469
