Garden Stage Stock Price History
NASDAQ: GSIWFinanceInvestment Bankers/Brokers/ServiceUSD
10.23-0.47 (-4.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSIW price history at a glance
The price history for Garden Stage (GSIW) on this page begins on November 27, 2023, when the stock closed at $2,040.00; it most recently closed at $10.23 on October 5, 2026. The highest price in this record is $3,198.00, reached on February 5, 2024; the latest close is 99.7% below that peak. Over roughly 3 years the share price changed -99.5%, a -84.3% compound annual price return (excluding dividends).
In the last 12 months alone, GSIW has lost 64.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $3,198.00
- Date of high
- Feb 5, 2024
- Low since 2023
- $8.00
- Date of low
- Mar 2, 2026
- 52-week high
- $42.00
- 52-week low
- $8.00
- IPO year
- 2023
- Last close
- $10.23
GSIW returns
1 week
+7.57%
1 month
-28.96%
3 months
-63.72%
6 months
-45.61%
Year to date
-60.35%
1 year
-63.98%
GSIW price return, excluding dividends.
GSIW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.23 | -61.25% |
| 2025 | 26.40 | -80.30% |
| 2024 | 134.00 | -91.41% |
| 2023* | 1,560.00 | -23.53% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
GSIW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.50 | 11.57 | 9.47 | 10.23 | -4.21% | |
| 10.82 | 10.83 | 10.68 | 10.68 | +0.66% | |
| 10.58 | 11.81 | 10.58 | 10.61 | +3.51% | |
| 10.31 | 10.76 | 9.80 | 10.25 | +3.54% | |
| 9.39 | 10.38 | 9.39 | 9.90 | +4.10% | |
| 11.30 | 11.30 | 9.49 | 9.51 | -10.37% | |
| 10.70 | 11.00 | 10.28 | 10.61 | +4.53% | |
| 11.29 | 11.60 | 10.15 | 10.15 | -6.02% | |
| 13.19 | 13.19 | 10.58 | 10.80 | -16.92% | |
| 14.20 | 15.20 | 12.40 | 13.00 | -7.37% | |
| 14.73 | 14.80 | 14.04 | 14.04 | -4.07% | |
| 14.29 | 15.79 | 14.28 | 14.63 | +2.31% | |
| 15.33 | 15.33 | 14.06 | 14.30 | -6.84% | |
| 15.01 | 15.82 | 14.94 | 15.35 | -0.71% | |
| 15.71 | 15.71 | 15.38 | 15.46 | -0.26% | |
| 14.60 | 16.50 | 14.42 | 15.50 | +8.70% | |
| 14.94 | 15.20 | 14.26 | 14.26 | -0.97% | |
| 14.91 | 14.91 | 14.30 | 14.40 | +0.98% | |
| 14.41 | 15.03 | 13.90 | 14.26 | -0.28% | |
| 14.60 | 15.82 | 14.30 | 14.30 | -0.35% | |
| 14.30 | 16.00 | 14.20 | 14.35 | -2.38% | |
| 14.91 | 14.91 | 13.93 | 14.70 | +2.08% | |
| 14.50 | 14.95 | 14.26 | 14.40 | +1.05% | |
| 15.60 | 17.48 | 12.86 | 14.25 | -13.64% | |
| 17.00 | 17.00 | 15.59 | 16.50 | -3.85% | |
| 16.30 | 17.16 | 16.30 | 17.16 | +0.94% | |
| 17.09 | 17.81 | 16.70 | 17.00 | +2.10% | |
| 16.26 | 17.20 | 15.61 | 16.65 | +0.60% | |
| 16.04 | 17.22 | 15.37 | 16.55 | 0.00% | |
| 15.00 | 17.65 | 14.30 | 16.55 | +9.60% | |
| 14.05 | 15.42 | 14.05 | 15.10 | +2.72% | |
| 15.60 | 16.28 | 14.50 | 14.70 | -2.58% | |
| 16.00 | 16.77 | 15.09 | 15.09 | -6.39% | |
| 16.56 | 18.24 | 15.70 | 16.12 | -4.62% | |
| 16.50 | 17.50 | 16.27 | 16.90 | +0.60% | |
| 16.33 | 18.15 | 16.33 | 16.80 | -0.74% | |
| 16.75 | 18.19 | 16.40 | 16.93 | -1.20% | |
| 17.72 | 17.72 | 17.05 | 17.13 | -3.33% | |
| 16.91 | 17.72 | 16.70 | 17.72 | +1.20% | |
| 18.40 | 18.40 | 17.35 | 17.51 | +1.10% | |
| 18.50 | 18.50 | 16.89 | 17.32 | -8.36% | |
| 15.55 | 20.00 | 14.10 | 18.90 | +21.54% | |
| 13.61 | 16.30 | 13.60 | 15.55 | +14.34% | |
| 16.22 | 16.22 | 13.60 | 13.60 | -18.32% | |
| 16.54 | 16.65 | 16.54 | 16.65 | -4.64% | |
| 17.46 | 17.46 | 17.46 | 17.46 | -1.33% | |
| 18.64 | 18.64 | 17.00 | 17.70 | -4.66% | |
| 19.65 | 19.65 | 18.56 | 18.56 | -5.55% | |
| 19.65 | 19.65 | 19.65 | 19.65 | -6.43% | |
| 22.51 | 22.52 | 20.99 | 21.00 | -8.76% | |
| 23.16 | 23.50 | 23.02 | 23.02 | -0.63% | |
| 23.62 | 23.62 | 23.16 | 23.16 | -5.08% | |
| 25.83 | 25.83 | 23.80 | 24.40 | -3.48% | |
| 27.03 | 27.03 | 25.28 | 25.28 | -9.39% | |
| 24.89 | 27.90 | 24.89 | 27.90 | +8.43% | |
| 24.00 | 27.70 | 24.00 | 25.73 | +7.66% | |
| 27.72 | 28.00 | 23.90 | 23.90 | -12.00% | |
| 28.51 | 28.51 | 27.16 | 27.16 | -2.65% | |
| 27.90 | 27.90 | 27.90 | 27.90 | -0.39% | |
| 28.01 | 28.01 | 28.01 | 28.01 | 0.00% | |
| 28.00 | 28.01 | 27.74 | 28.01 | -1.89% | |
| 28.41 | 28.80 | 28.41 | 28.55 | +0.53% | |
| 27.90 | 29.08 | 27.40 | 28.40 | +4.03% | |
| 26.89 | 28.15 | 26.89 | 27.30 | -3.19% | |
| 28.20 | 28.20 | 28.20 | 28.20 | -0.84% | |
| 28.44 | 28.44 | 28.44 | 28.44 | +1.54% | |
| 32.35 | 32.35 | 27.20 | 28.01 | -7.07% | |
| 30.00 | 33.99 | 27.20 | 30.14 | +2.87% | |
| 29.37 | 29.37 | 28.50 | 29.30 | -0.31% | |
| 27.89 | 29.39 | 27.50 | 29.39 | +5.72% | |
| 26.05 | 29.41 | 26.00 | 27.80 | +2.02% | |
| 27.39 | 28.01 | 26.00 | 27.25 | -1.45% | |
| 27.88 | 27.88 | 27.65 | 27.65 | -4.32% | |
| 27.79 | 28.90 | 27.79 | 28.90 | +1.30% | |
| 28.53 | 28.53 | 28.53 | 28.53 | +1.60% | |
| 28.19 | 28.36 | 28.08 | 28.08 | +1.19% | |
| 27.75 | 27.75 | 27.75 | 27.75 | -2.97% | |
| 34.80 | 34.80 | 28.50 | 28.60 | -18.29% | |
| 30.21 | 38.55 | 29.01 | 35.00 | +13.97% | |
| 27.61 | 30.91 | 27.00 | 30.71 | +13.32% | |
| 29.21 | 29.22 | 26.55 | 27.10 | -4.91% | |
| 28.50 | 28.50 | 28.50 | 28.50 | -7.17% | |
| 30.70 | 30.70 | 30.70 | 30.70 | 0.00% | |
| 30.01 | 30.70 | 30.01 | 30.70 | -0.49% | |
| 31.50 | 31.50 | 30.85 | 30.85 | +2.12% | |
| 29.48 | 30.80 | 29.45 | 30.21 | -5.24% | |
| 31.88 | 31.88 | 31.88 | 31.88 | 0.00% | |
| 30.00 | 32.70 | 25.40 | 31.88 | +8.07% | |
| 31.10 | 31.10 | 26.98 | 29.50 | -2.22% | |
| 27.95 | 31.48 | 27.88 | 30.17 | +1.24% | |
| 29.80 | 29.80 | 29.80 | 29.80 | 0.00% | |
| 28.59 | 29.80 | 28.59 | 29.80 | +4.20% | |
| 28.60 | 28.60 | 28.60 | 28.60 | -10.62% | |
| 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | |
| 27.50 | 32.80 | 27.50 | 32.00 | +6.67% | |
| 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | |
| 31.90 | 32.60 | 30.00 | 30.00 | -1.64% | |
| 28.02 | 33.50 | 28.02 | 30.50 | +4.81% | |
| 28.86 | 29.10 | 28.80 | 29.10 | +3.05% | |
| 30.20 | 30.20 | 28.23 | 28.24 | -5.58% | |
| 29.91 | 29.91 | 29.91 | 29.91 | 0.00% | |
| 28.80 | 30.70 | 27.10 | 29.91 | -1.29% | |
| 29.30 | 30.90 | 27.90 | 30.30 | +4.66% | |
| 29.16 | 29.50 | 28.02 | 28.95 | -3.47% | |
| 29.99 | 29.99 | 29.99 | 29.99 | 0.00% | |
| 29.95 | 29.99 | 29.00 | 29.99 | -0.10% | |
| 30.20 | 30.20 | 30.02 | 30.02 | +2.70% | |
| 29.23 | 29.23 | 29.22 | 29.23 | +1.42% | |
| 29.80 | 30.41 | 28.81 | 28.82 | -5.82% | |
| 30.68 | 30.68 | 29.60 | 30.60 | -0.68% | |
| 31.00 | 31.00 | 30.81 | 30.81 | -0.61% | |
| 30.94 | 31.20 | 30.94 | 31.00 | -1.84% | |
| 31.30 | 31.90 | 31.30 | 31.58 | +0.89% | |
| 30.22 | 31.30 | 29.95 | 31.30 | +3.57% | |
| 30.50 | 31.20 | 30.22 | 30.22 | +0.77% | |
| 30.00 | 30.01 | 29.85 | 29.99 | -0.03% | |
| 30.42 | 30.42 | 30.00 | 30.00 | +1.35% | |
| 29.60 | 29.60 | 29.60 | 29.60 | -4.42% | |
| 32.40 | 32.45 | 30.72 | 30.97 | -3.37% | |
| 30.08 | 32.60 | 30.08 | 32.05 | +5.78% | |
| 28.89 | 31.00 | 28.89 | 30.30 | +9.07% | |
| 24.88 | 28.70 | 24.74 | 27.78 | +15.99% | |
| 23.79 | 24.00 | 23.79 | 23.95 | +1.05% | |
| 23.01 | 24.15 | 23.01 | 23.70 | +6.28% | |
| 21.00 | 24.50 | 19.00 | 22.30 | +17.28% | |
| 19.00 | 19.02 | 18.44 | 19.02 | +1.09% | |
| 18.60 | 19.00 | 18.60 | 18.81 | +4.44% | |
| 18.27 | 18.42 | 17.81 | 18.01 | -1.04% | |
| 17.00 | 20.00 | 17.00 | 18.20 | +7.00% | |
| 16.60 | 17.30 | 16.60 | 17.01 | +0.83% | |
| 16.87 | 16.87 | 16.87 | 16.87 | -1.58% | |
| 17.14 | 17.14 | 17.14 | 17.14 | +2.63% | |
| 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | |
| 16.00 | 16.70 | 15.95 | 16.70 | +5.03% | |
| 15.20 | 16.20 | 15.20 | 15.90 | -3.05% | |
| 16.52 | 17.44 | 15.65 | 16.40 | +0.31% | |
| 16.79 | 16.79 | 16.34 | 16.35 | -2.74% | |
| 16.36 | 16.81 | 15.50 | 16.81 | +0.60% | |
| 16.00 | 18.46 | 16.00 | 16.71 | -3.91% | |
| 16.42 | 17.74 | 16.42 | 17.39 | +5.91% | |
| 16.08 | 16.52 | 15.74 | 16.42 | -0.61% | |
| 16.52 | 16.54 | 15.95 | 16.52 | -1.90% | |
| 18.11 | 18.11 | 15.28 | 16.84 | -8.83% | |
| 18.00 | 18.89 | 18.00 | 18.47 | -3.85% | |
| 20.06 | 20.60 | 19.17 | 19.21 | -3.90% | |
| 19.61 | 22.00 | 19.61 | 19.99 | +2.41% | |
| 23.00 | 23.36 | 19.18 | 19.52 | -18.39% | |
| 26.73 | 27.00 | 21.43 | 23.92 | -11.64% | |
| 21.90 | 31.27 | 20.09 | 27.07 | -18.49% | |
| 8.93 | 36.90 | 8.93 | 33.21 | +248.11% | |
| 8.21 | 9.54 | 8.00 | 9.54 | -4.60% | |
| 12.20 | 12.20 | 9.40 | 10.00 | -19.35% | |
| 11.80 | 13.60 | 11.20 | 12.40 | -31.11% | |
| 20.40 | 21.20 | 17.00 | 18.00 | -13.46% | |
| 22.00 | 22.80 | 20.60 | 20.80 | -5.45% | |
| 21.80 | 23.40 | 21.80 | 22.00 | -1.79% | |
| 19.60 | 23.80 | 19.20 | 22.40 | -5.08% | |
| 25.80 | 26.60 | 23.60 | 23.60 | -7.81% | |
| 25.60 | 27.60 | 25.60 | 25.60 | -1.54% | |
| 27.80 | 28.00 | 25.80 | 26.00 | -5.80% | |
| 29.00 | 30.00 | 27.60 | 27.60 | -4.83% | |
| 28.40 | 30.00 | 28.40 | 29.00 | +2.84% | |
| 28.00 | 31.00 | 27.80 | 28.20 | +1.44% | |
| 23.60 | 28.20 | 23.60 | 27.80 | +0.72% | |
| 29.20 | 29.60 | 27.60 | 27.60 | -4.17% | |
| 29.20 | 30.20 | 28.60 | 28.80 | -1.37% | |
| 28.00 | 29.60 | 27.80 | 29.20 | +4.29% | |
| 25.20 | 28.00 | 21.00 | 28.00 | -1.41% | |
| 32.00 | 32.00 | 28.40 | 28.40 | -5.33% | |
| 30.00 | 31.00 | 30.00 | 30.00 | 0.00% | |
| 30.00 | 30.60 | 30.00 | 30.00 | -5.06% | |
| 31.40 | 32.80 | 30.00 | 31.60 | -3.07% | |
| 30.80 | 33.00 | 30.80 | 32.60 | +2.52% | |
| 30.80 | 32.00 | 30.40 | 31.80 | +1.27% | |
| 29.80 | 31.80 | 29.80 | 31.40 | +1.95% | |
| 29.80 | 31.60 | 29.80 | 30.80 | +1.32% | |
| 31.00 | 32.00 | 30.40 | 30.40 | 0.00% | |
| 29.00 | 31.00 | 29.00 | 30.40 | +4.83% | |
| 29.60 | 30.00 | 29.00 | 29.00 | -3.33% | |
| 30.00 | 30.60 | 28.80 | 30.00 | +1.35% | |
| 29.20 | 31.00 | 29.20 | 29.60 | +1.37% | |
| 28.60 | 30.00 | 28.00 | 29.20 | +0.69% | |
| 27.40 | 31.60 | 27.40 | 29.00 | -2.03% | |
| 28.00 | 30.40 | 28.00 | 29.60 | +8.03% | |
| 27.80 | 28.20 | 27.20 | 27.40 | +3.01% | |
| 26.20 | 26.80 | 26.00 | 26.60 | 0.00% | |
| 25.60 | 27.00 | 25.60 | 26.60 | 0.00% | |
| 26.40 | 27.00 | 26.40 | 26.60 | -4.32% | |
| 26.80 | 27.80 | 26.40 | 27.80 | 0.00% | |
| 27.80 | 28.20 | 26.60 | 27.80 | +4.51% | |
| 27.00 | 27.80 | 26.60 | 26.60 | -0.75% | |
| 26.80 | 28.60 | 26.60 | 26.80 | -4.96% | |
| 26.40 | 28.20 | 26.40 | 28.20 | +6.82% | |
| 26.60 | 26.80 | 25.20 | 26.40 | +2.33% | |
| 26.00 | 27.00 | 25.00 | 25.80 | -1.53% | |
| 25.20 | 27.00 | 25.20 | 26.20 | +1.55% | |
| 26.00 | 26.40 | 25.60 | 25.80 | -0.77% | |
| 26.60 | 26.60 | 26.00 | 26.00 | -1.52% | |
| 27.20 | 27.20 | 26.40 | 26.40 | +1.54% | |
| 26.40 | 28.60 | 26.00 | 26.00 | -1.52% | |
| 26.20 | 27.40 | 26.20 | 26.40 | +1.54% | |
| 25.80 | 30.80 | 25.80 | 26.00 | -0.76% | |
| 25.80 | 26.80 | 25.80 | 26.20 | -3.68% | |
| 28.00 | 28.20 | 26.60 | 27.20 | +4.62% | |
| 26.40 | 26.80 | 26.00 | 26.00 | -4.41% | |
| 28.20 | 29.60 | 27.20 | 27.20 | -5.56% | |
| 28.00 | 30.00 | 28.00 | 28.80 | -2.04% | |
| 29.00 | 30.20 | 29.00 | 29.40 | 0.00% | |
| 30.00 | 30.00 | 29.40 | 29.40 | -0.68% | |
| 30.00 | 30.00 | 29.40 | 29.60 | +0.68% | |
| 28.40 | 30.40 | 28.40 | 29.40 | -3.29% | |
| 30.00 | 30.80 | 30.00 | 30.40 | +4.11% | |
| 30.00 | 30.00 | 28.60 | 29.20 | -2.01% | |
| 30.00 | 30.20 | 29.60 | 29.80 | -0.67% | |
| 28.60 | 30.60 | 28.60 | 30.00 | -0.66% | |
| 31.80 | 31.80 | 30.00 | 30.20 | +2.03% | |
| 30.60 | 31.00 | 29.60 | 29.60 | -4.52% | |
| 31.00 | 31.60 | 30.60 | 31.00 | 0.00% | |
| 28.80 | 31.20 | 28.80 | 31.00 | +1.97% | |
| 30.20 | 30.80 | 29.20 | 30.40 | +4.83% | |
| 29.40 | 29.40 | 27.40 | 29.00 | +2.84% | |
| 28.40 | 28.60 | 28.20 | 28.20 | -2.76% | |
| 28.00 | 29.00 | 27.80 | 29.00 | +4.32% | |
| 28.00 | 28.80 | 27.20 | 27.80 | -3.47% | |
| 34.20 | 34.20 | 28.20 | 28.80 | -7.69% | |
| 30.00 | 31.20 | 30.00 | 31.20 | +1.30% | |
| 31.20 | 32.40 | 30.80 | 30.80 | -4.94% | |
| 32.60 | 32.60 | 31.20 | 32.40 | -3.57% | |
| 32.00 | 33.60 | 31.20 | 33.60 | +3.07% | |
| 32.20 | 33.60 | 32.00 | 32.60 | -2.40% | |
| 34.00 | 34.20 | 31.20 | 33.40 | -5.65% | |
| 33.80 | 42.00 | 32.00 | 35.40 | +1.72% | |
| 33.00 | 35.20 | 33.00 | 34.80 | -0.57% | |
| 32.60 | 36.60 | 32.60 | 35.00 | +6.71% | |
| 29.60 | 33.80 | 29.60 | 32.80 | +10.07% | |
| 30.60 | 32.00 | 29.20 | 29.80 | -6.87% | |
| 32.00 | 32.20 | 31.20 | 32.00 | +0.63% | |
| 33.60 | 33.60 | 20.60 | 31.80 | -3.64% | |
| 30.20 | 33.80 | 30.20 | 33.00 | +3.13% | |
| 30.80 | 32.00 | 30.20 | 32.00 | +5.96% | |
| 30.60 | 31.60 | 30.20 | 30.20 | -5.03% | |
| 30.60 | 32.00 | 30.60 | 31.80 | -1.24% | |
| 30.80 | 32.60 | 30.80 | 32.20 | +0.63% | |
| 30.80 | 33.00 | 30.40 | 32.00 | +5.26% | |
| 29.00 | 30.80 | 29.00 | 30.40 | -0.65% | |
| 30.00 | 30.80 | 29.80 | 30.60 | +2.68% | |
| 29.60 | 31.20 | 29.20 | 29.80 | -2.61% | |
| 33.60 | 33.60 | 30.20 | 30.60 | -4.37% | |
| 30.00 | 32.00 | 30.00 | 32.00 | +5.26% | |
| 28.80 | 30.60 | 28.80 | 30.40 | +7.04% | |
| 30.40 | 32.00 | 26.00 | 28.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSIW chart for longer ranges.