Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garden Stage Limited - Ordinary Shares (NQ: GSIW )

6.730 +0.080 (+1.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
May 31, 2024 6.820 264 +0.05(+0.74%)
May 30, 2024 7.230 7.230 6.100 6.770 184,346 -0.62(-8.33%)
May 29, 2024 6.910 7.650 6.900 7.385 169,117 +0.38(+5.47%)
May 28, 2024 7.490 7.490 6.970 7.002 18,693 -0.48(-6.39%)
May 24, 2024 7.540 7.540 7.050 7.480 5,960 +0.12(+1.61%)
May 23, 2024 7.540 7.927 6.888 7.361 56,063 +0.38(+5.46%)
May 22, 2024 6.990 6.990 6.980 6.980 772 -0.11(-1.55%)
May 21, 2024 8.280 8.405 7.090 7.090 113,259 -1.22(-14.71%)
May 20, 2024 8.740 8.820 8.110 8.313 119,924 -0.45(-5.10%)
May 17, 2024 7.930 8.864 7.841 8.760 56,597 +0.81(+10.19%)
May 16, 2024 7.500 7.979 7.100 7.950 8,792 +0.96(+13.73%)
May 15, 2024 6.860 7.500 6.860 6.990 4,291 +0.11(+1.60%)
May 14, 2024 7.030 7.220 6.880 6.880 4,342 -0.05(-0.72%)
May 13, 2024 7.000 7.050 6.930 6.930 5,279 -0.03(-0.43%)
May 10, 2024 7.060 7.060 6.950 6.960 3,253 -0.07(-0.93%)
May 09, 2024 7.310 7.575 7.000 7.025 4,634 -0.26(-3.64%)
May 08, 2024 7.000 7.912 7.000 7.290 43,286 -0.06(-0.82%)
May 07, 2024 7.300 7.610 7.150 7.350 1,925 -0.26(-3.42%)
May 06, 2024 7.912 8.000 7.251 7.610 2,286 -0.04(-0.52%)
May 03, 2024 7.400 7.810 7.400 7.650 5,104 +0.40(+5.52%)
May 02, 2024 7.480 7.480 7.030 7.250 2,629 +0.14(+1.97%)
May 01, 2024 6.900 7.400 6.800 7.110 5,936 +0.27(+3.90%)
Apr 30, 2024 6.975 7.000 6.830 6.843 7,950 -0.17(-2.39%)
Apr 29, 2024 6.840 7.165 6.840 7.010 5,714 -0.34(-4.63%)
Apr 26, 2024 7.520 7.580 7.350 7.350 3,104 -0.19(-2.55%)
Apr 25, 2024 7.150 7.543 7.150 7.543 2,686 +0.50(+7.14%)
Apr 24, 2024 7.270 7.440 6.910 7.040 6,955 -0.33(-4.41%)
Apr 23, 2024 6.510 7.650 6.510 7.365 26,742 +0.37(+5.21%)
Apr 22, 2024 7.000 7.050 6.960 7.000 1,763 -0.20(-2.79%)
Apr 19, 2024 7.100 7.500 7.100 7.201 41,038 -0.16(-2.11%)
Apr 18, 2024 7.820 7.820 7.100 7.356 5,245 -0.14(-1.92%)
Apr 17, 2024 7.270 7.970 7.270 7.500 7,404 -0.03(-0.40%)
Apr 16, 2024 7.800 8.040 7.529 7.530 8,674 -0.20(-2.59%)
Apr 15, 2024 7.840 8.320 7.730 7.730 7,025 +0.07(+0.91%)
Apr 12, 2024 7.620 8.300 7.620 7.660 6,311 +0.56(+7.89%)
Apr 11, 2024 8.780 9.240 7.100 7.100 23,989 -1.86(-20.76%)
Apr 10, 2024 8.690 9.527 8.690 8.960 51,918 +0.53(+6.22%)
Apr 09, 2024 8.155 9.950 8.155 8.435 31,456 +0.48(+5.97%)
Apr 08, 2024 7.300 8.000 7.300 7.960 4,282 +0.56(+7.57%)
Apr 05, 2024 6.910 7.400 6.850 7.400 6,928 +0.49(+7.01%)
Apr 04, 2024 6.260 7.280 6.260 6.915 7,719 -0.08(-1.21%)
Apr 03, 2024 6.271 7.000 6.271 7.000 7,973 +0.49(+7.53%)
Apr 02, 2024 6.260 6.801 6.120 6.510 6,789 +0.26(+4.16%)
Apr 01, 2024 6.800 6.800 6.250 6.250 8,290 -0.59(-8.63%)
Mar 28, 2024 6.150 7.170 5.830 6.840 55,138 +0.92(+15.54%)
Mar 27, 2024 8.330 8.615 5.000 5.920 143,073 -2.40(-28.83%)
Mar 26, 2024 9.486 9.486 8.200 8.318 38,489 -0.71(-7.88%)
Mar 25, 2024 8.810 9.030 8.610 9.030 8,851 +0.40(+4.63%)
Mar 22, 2024 8.920 9.000 8.500 8.630 85,304 -0.24(-2.70%)
Mar 21, 2024 8.440 9.028 8.400 8.870 121,589 +0.46(+5.47%)
Mar 20, 2024 8.400 9.202 8.400 8.410 9,582 -0.63(-6.97%)
Mar 19, 2024 8.500 9.500 8.150 9.040 23,979 +0.24(+2.73%)
Mar 18, 2024 8.710 8.840 8.450 8.800 4,304 -0.17(-1.90%)
Mar 15, 2024 9.000 9.000 8.670 8.970 15,869 -0.60(-6.27%)
Mar 14, 2024 9.800 10.25 8.950 9.570 19,967 -0.23(-2.35%)
Mar 13, 2024 8.920 10.29 8.850 9.800 8,891 +0.60(+6.52%)
Mar 12, 2024 9.110 9.605 8.820 9.200 13,249 -0.54(-5.59%)
Mar 11, 2024 10.00 11.01 9.214 9.745 13,563 +0.01(+0.10%)
Mar 08, 2024 9.780 9.780 9.735 9.735 1,040 +0.02(+0.26%)
Mar 07, 2024 10.20 10.20 9.600 9.710 13,474 -0.28(-2.80%)
Mar 06, 2024 10.02 10.20 9.755 9.990 9,097 -0.16(-1.58%)
Mar 05, 2024 10.20 10.20 9.500 10.15 10,035 -0.02(-0.20%)
Mar 04, 2024 10.02 10.53 10.02 10.17 3,673 +0.55(+5.72%)
Mar 01, 2024 8.220 10.38 8.220 9.620 18,412 +1.11(+13.04%)
Feb 29, 2024 8.560 9.300 8.390 8.510 16,476 -0.42(-4.70%)
Feb 28, 2024 10.31 10.31 8.490 8.930 33,019 -0.59(-6.15%)
Feb 27, 2024 11.13 11.23 9.190 9.515 28,135 -1.62(-14.53%)
Feb 26, 2024 12.30 12.98 10.36 11.13 36,091 -1.87(-14.37%)
Feb 23, 2024 13.01 13.14 12.40 13.00 8,026 -0.01(-0.08%)
Feb 22, 2024 13.63 13.89 13.00 13.01 9,803 -0.97(-6.91%)
Feb 21, 2024 13.70 13.98 13.20 13.98 34,600 -0.16(-1.17%)
Feb 20, 2024 13.93 14.49 13.40 14.14 25,615 -0.36(-2.48%)
Feb 16, 2024 14.23 15.00 13.43 14.50 38,783 -0.20(-1.36%)
Feb 15, 2024 14.71 14.71 14.36 14.70 2,202 +0.24(+1.64%)
Feb 14, 2024 14.24 14.48 13.50 14.46 10,332 -0.04(-0.26%)
Feb 13, 2024 14.20 14.60 14.10 14.50 7,583 -0.48(-3.23%)
Feb 12, 2024 14.85 15.45 14.50 14.98 12,472 +0.51(+3.50%)
Feb 09, 2024 14.34 14.70 14.26 14.48 4,809 -0.29(-1.95%)
Feb 08, 2024 14.32 14.80 14.06 14.77 5,562 -0.23(-1.57%)
Feb 07, 2024 15.00 15.00 14.30 15.00 15,408 -0.50(-3.23%)
Feb 06, 2024 13.25 15.99 13.01 15.50 49,053 +1.81(+13.19%)
Feb 05, 2024 13.65 13.80 12.68 13.69 11,763 -0.19(-1.39%)
Feb 02, 2024 13.51 13.99 12.81 13.89 9,534 +0.58(+4.33%)
Feb 01, 2024 14.46 14.46 13.30 13.31 12,050 -1.07(-7.44%)
Jan 31, 2024 13.51 14.50 13.30 14.38 25,277 +0.57(+4.13%)
Jan 30, 2024 12.59 14.09 12.58 13.81 44,060 +0.51(+3.83%)
Jan 29, 2024 13.97 13.97 12.26 13.30 12,939 -0.70(-5.00%)
Jan 26, 2024 13.04 14.52 13.00 14.00 15,951 +0.50(+3.70%)
Jan 25, 2024 13.28 13.50 12.64 13.50 19,888 +0.22(+1.66%)
Jan 24, 2024 13.52 14.00 13.00 13.28 7,766 -0.16(-1.19%)
Jan 23, 2024 14.89 15.20 12.40 13.44 61,016 -1.03(-7.12%)
Jan 22, 2024 12.51 14.58 12.50 14.47 64,271 +2.00(+16.07%)
Jan 19, 2024 11.90 12.50 11.13 12.47 37,138 +0.77(+6.57%)
Jan 18, 2024 10.41 11.99 10.39 11.70 78,517 +1.49(+14.57%)
Jan 17, 2024 10.18 10.49 9.360 10.21 39,986 -0.79(-7.18%)
Jan 16, 2024 8.180 11.03 7.880 11.00 117,493 +3.03(+38.02%)
Jan 12, 2024 7.900 8.020 7.780 7.970 14,668 +0.11(+1.40%)
Jan 11, 2024 7.600 8.170 7.400 7.860 26,118 +0.26(+3.43%)
Jan 10, 2024 7.873 8.160 7.250 7.599 56,413 -0.17(-2.20%)
Jan 09, 2024 8.500 8.500 7.600 7.770 59,646 -0.70(-8.26%)
Jan 08, 2024 8.300 8.740 8.300 8.470 27,577 -0.10(-1.17%)
Jan 05, 2024 8.550 9.100 8.508 8.570 21,576 -0.03(-0.35%)
Jan 04, 2024 9.570 10.22 8.220 8.600 169,977 -0.76(-8.12%)
Jan 03, 2024 8.520 9.800 8.400 9.360 301,473 +0.66(+7.59%)
Jan 02, 2024 7.980 8.750 7.910 8.700 25,647 +0.90(+11.54%)
Dec 29, 2023 7.810 8.100 7.700 7.800 156,440 +0.15(+1.96%)
Dec 28, 2023 7.600 7.980 7.600 7.650 92,340 +0.14(+1.86%)
Dec 27, 2023 7.760 7.850 7.460 7.510 161,861 +0.00(+0.07%)
Dec 26, 2023 7.868 7.868 7.505 7.505 26,711 -0.15(-1.96%)
Dec 22, 2023 7.980 8.205 7.555 7.655 50,228 -0.22(-2.82%)
Dec 21, 2023 7.630 8.290 7.630 7.877 55,114 +0.19(+2.44%)
Dec 20, 2023 9.060 9.500 7.630 7.690 117,916 -1.59(-17.13%)
Dec 19, 2023 7.400 9.290 7.000 9.280 370,009 +2.23(+31.63%)
Dec 18, 2023 7.220 7.440 7.000 7.050 105,995 -0.18(-2.49%)
Dec 15, 2023 8.190 8.190 7.100 7.230 91,097 -0.62(-7.90%)
Dec 14, 2023 7.630 8.300 7.310 7.850 92,952 +0.20(+2.61%)
Dec 13, 2023 7.510 7.900 7.080 7.650 150,602 -0.25(-3.16%)
Dec 12, 2023 8.720 8.850 7.650 7.900 73,759 -0.56(-6.62%)
Dec 11, 2023 7.590 9.000 7.420 8.460 170,286 +0.93(+12.35%)
Dec 08, 2023 8.630 8.800 6.725 7.530 207,314 -1.22(-13.94%)
Dec 07, 2023 8.890 9.980 8.610 8.750 157,649 -0.16(-1.80%)
Dec 06, 2023 7.200 10.45 7.197 8.910 404,991 +1.69(+23.41%)
Dec 05, 2023 6.810 7.970 6.700 7.220 272,328 -0.06(-0.82%)
Dec 04, 2023 6.500 8.980 6.330 7.280 540,700 -2.92(-28.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.