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
22nd Jul 2025 (Tue) 0.2152 0.23 0.1404 0.17 1,176,820
21st Jul 2025 (Mon) 1.70 1.71 0.1505 0.22 4,776,970
18th Jul 2025 (Fri) 1.72 1.73 1.69 1.70 151,900
17th Jul 2025 (Thu) 1.695 1.785 1.64 1.73 289,740
16th Jul 2025 (Wed) 1.62 1.715 1.57 1.69 204,668
15th Jul 2025 (Tue) 1.59 1.65 1.58 1.63 85,787
14th Jul 2025 (Mon) 1.59 1.64 1.26 1.62 385,860
11th Jul 2025 (Fri) 1.60 1.61 1.54 1.59 117,840
10th Jul 2025 (Thu) 1.59 1.655 1.55 1.63 863,790
9th Jul 2025 (Wed) 1.60 1.61 1.53 1.60 554,752
8th Jul 2025 (Tue) 1.54 1.64 1.49 1.58 361,817
7th Jul 2025 (Mon) 1.59 1.60 1.48 1.56 605,279
4th Jul 2025 (Fri) 1.56 1.57 1.52 1.56 96,254
3rd Jul 2025 (Thu) 1.56 1.57 1.52 1.56 96,254
2nd Jul 2025 (Wed) 1.60 1.62 1.43 1.55 475,795
1st Jul 2025 (Tue) 1.55 1.61 1.51 1.54 187,441
30th Jun 2025 (Mon) 1.60 1.60 1.47 1.55 236,807
27th Jun 2025 (Fri) 1.48 1.65 1.46 1.63 223,370
26th Jun 2025 (Thu) 1.53 1.54 1.40 1.53 233,319
25th Jun 2025 (Wed) 1.54 1.58 1.39 1.48 813,042
24th Jun 2025 (Tue) 1.52 1.55 1.48 1.50 139,866
23rd Jun 2025 (Mon) 1.46 1.52 1.43 1.49 269,028
20th Jun 2025 (Fri) 1.40 1.48 1.40 1.46 111,961
19th Jun 2025 (Thu) 1.39 1.45 1.36 1.42 726,192
18th Jun 2025 (Wed) 1.39 1.45 1.36 1.42 726,192
17th Jun 2025 (Tue) 1.49 1.76 1.45 1.48 424,477
16th Jun 2025 (Mon) 1.47 1.52 1.38 1.52 116,927
13th Jun 2025 (Fri) 1.45 1.48 1.41 1.47 34,115
12th Jun 2025 (Thu) 1.41 1.49 1.35 1.47 160,677
11th Jun 2025 (Wed) 1.46 1.50 1.31 1.40 383,214
10th Jun 2025 (Tue) 1.24 1.46 1.24 1.37 28,828
9th Jun 2025 (Mon) 1.12 1.25 1.12 1.20 150,666
6th Jun 2025 (Fri) 0.98 1.22 0.98 1.15 85,513
5th Jun 2025 (Thu) 0.752 1.00 0.752 1.02 85,502
4th Jun 2025 (Wed) 0.7987 0.80 0.7985 0.7515 1,975
3rd Jun 2025 (Tue) 0.763 0.763 0.76 0.779 2,453
2nd Jun 2025 (Mon) 0.7626 0.80 0.759 0.7515 22,592
30th May 2025 (Fri) 0.74 0.75 0.74 0.721 1,163
29th May 2025 (Thu) 0.736 0.736 0.736 0.715 407
28th May 2025 (Wed) 0.765 0.765 0.765 0.765 1,803
27th May 2025 (Tue) 0.727 0.7678 0.727 0.7678 480
26th May 2025 (Mon) 0.721 0.721 0.721 0.721 0
24th May 2025 (Sat) 0.735 0.735 0.735 0.721 262
23rd May 2025 (Fri) 0.735 0.735 0.735 0.735 262
FTSE 100 Latest
Value9,023.81
Change10.82