Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Garden Stage Lt (GSIW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1468 0.1524 0.1451 0.1488 174,798
18th Sep 2025 (Thu) 0.138 0.156 0.136 0.1473 283,383
17th Sep 2025 (Wed) 0.1735 0.1847 0.1412 0.1407 523,474
16th Sep 2025 (Tue) 0.1473 0.1765 0.1473 0.17 563,545
15th Sep 2025 (Mon) 0.1245 0.149 0.1241 0.144 405,021
12th Sep 2025 (Fri) 0.139 0.20 0.13 0.1317 4,737,968
11th Sep 2025 (Thu) 0.1059 0.139 0.1059 0.139 1,639,909
10th Sep 2025 (Wed) 0.102 0.1045 0.098 0.102 514,810
9th Sep 2025 (Tue) 0.0971 0.1143 0.0964 0.114 1,450,890
8th Sep 2025 (Mon) 0.095 0.0969 0.094 0.0953 348,951
5th Sep 2025 (Fri) 0.0941 0.0968 0.0936 0.0966 81,985
4th Sep 2025 (Thu) 0.0917 0.1006 0.0865 0.1001 628,775
3rd Sep 2025 (Wed) 0.094 0.0963 0.0934 0.096 308,258
2nd Sep 2025 (Tue) 0.0972 0.0987 0.091 0.0964 455,672
1st Sep 2025 (Mon) 0.0982 0.1019 0.0966 0.10 701,660
29th Aug 2025 (Fri) 0.0982 0.1019 0.0966 0.10 701,660
28th Aug 2025 (Thu) 0.1026 0.1157 0.0968 0.1057 22,549,120
27th Aug 2025 (Wed) 0.0972 0.1042 0.0971 0.10 393,606
26th Aug 2025 (Tue) 0.098 0.1018 0.091 0.10 384,577
25th Aug 2025 (Mon) 0.1012 0.103 0.0974 0.1006 143,847
22nd Aug 2025 (Fri) 0.1008 0.105 0.0971 0.1028 165,197
21st Aug 2025 (Thu) 0.1035 0.104 0.094 0.1011 188,217
20th Aug 2025 (Wed) 0.1116 0.1119 0.104 0.107 158,808
19th Aug 2025 (Tue) 0.1161 0.1177 0.1116 0.1161 167,206
18th Aug 2025 (Mon) 0.1193 0.1194 0.1165 0.118 78,114
15th Aug 2025 (Fri) 0.1193 0.1196 0.1159 0.1185 228,706
14th Aug 2025 (Thu) 0.1207 0.125 0.1173 0.119 166,776
13th Aug 2025 (Wed) 0.1231 0.1267 0.12 0.1225 205,118
12th Aug 2025 (Tue) 0.1241 0.1283 0.1166 0.1268 280,688
11th Aug 2025 (Mon) 0.1213 0.1278 0.1153 0.1203 300,082
8th Aug 2025 (Fri) 0.1164 0.125 0.1144 0.125 500,237
7th Aug 2025 (Thu) 0.115 0.1169 0.112 0.1199 191,180
6th Aug 2025 (Wed) 0.1156 0.1187 0.1089 0.1111 208,749
5th Aug 2025 (Tue) 0.1214 0.1264 0.1157 0.1184 349,994
4th Aug 2025 (Mon) 0.11 0.1201 0.11 0.1205 606,978
1st Aug 2025 (Fri) 0.107 0.1146 0.106 0.1137 387,970
31st Jul 2025 (Thu) 0.133 0.1427 0.1043 0.1131 1,837,626
30th Jul 2025 (Wed) 0.12 0.1319 0.1172 0.1259 1,054,049
29th Jul 2025 (Tue) 0.125 0.1345 0.12 0.1242 772,053
28th Jul 2025 (Mon) 0.1278 0.1346 0.1216 0.129 1,992,357
25th Jul 2025 (Fri) 0.1431 0.1635 0.1262 0.1345 31,265,555
24th Jul 2025 (Thu) 0.2992 0.3433 0.102 0.109 42,507,069
23rd Jul 2025 (Wed) 0.1606 0.1875 0.155 0.1762 522,693
22nd Jul 2025 (Tue) 0.2152 0.23 0.1404 0.17 1,176,820
FTSE 100 Latest
Value9,226.68
Change10.01