Gesher Acquisition Corp. II (GSHR)
NASDAQ: GSHR · Real-Time Price · USD
10.16
+0.04 (0.40%)
May 30, 2025, 4:00 PM - Market closed
GSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | 0.40% | 3,017 |
| May 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 26 |
| May 28, 2025 | 10.13 | 10.13 | 10.11 | 10.12 | 10.12 | -0.10% | 9,482 |
| May 27, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% | 126 |
| May 23, 2025 | 10.21 | 10.21 | 10.11 | 10.11 | 10.11 | -1.08% | 219 |
| May 22, 2025 | 10.13 | 10.22 | 10.13 | 10.22 | 10.22 | 0.99% | 252 |
| May 21, 2025 | 10.19 | 10.19 | 10.12 | 10.12 | 10.12 | -0.20% | 262 |
| May 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 52 |
| May 19, 2025 | 10.07 | 10.14 | 10.05 | 10.14 | 10.14 | -0.97% | 44,648 |
| May 16, 2025 | 10.15 | 10.25 | 10.15 | 10.24 | 10.24 | 1.28% | 802 |
| May 15, 2025 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | -0.39% | 10,580 |
| May 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| May 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 150 |
| May 12, 2025 | 10.08 | 10.25 | 10.08 | 10.15 | 10.15 | 0.79% | 10,919 |
| May 9, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 88,270 |
| May 8, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.20% | 300,940 |
| May 7, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | - | 4,382 |
| May 6, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.30% | 400 |
| May 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 1 |
| May 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 50 |
| May 1, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.40% | 28,897 |
| Apr 30, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 101,003 |
| Apr 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 190,124 |
| Apr 28, 2025 | 10.07 | 10.08 | 10.04 | 10.05 | 10.05 | - | 110,070 |
| Apr 25, 2025 | 10.02 | 10.07 | 10.02 | 10.05 | 10.05 | - | 133,984 |
| Apr 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 74 |
| Apr 23, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 175,319 |
| Apr 22, 2025 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 0.22% | 3,468 |
| Apr 21, 2025 | 10.04 | 10.05 | 10.01 | 10.02 | 10.02 | -0.22% | 25,727 |
| Apr 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 638 |
| Apr 16, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 1,734 |
| Apr 15, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | - | 3,405 |
| Apr 14, 2025 | 9.97 | 10.04 | 9.97 | 10.03 | 10.03 | -0.10% | 1,784 |
| Apr 11, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 104,332 |
| Apr 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 4,802 |
| Apr 9, 2025 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 3,791 |
| Apr 8, 2025 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 175,619 |
| Apr 7, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 166,193 |
| Apr 4, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.05% | 293,599 |
| Apr 3, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 2,988 |
| Apr 2, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.20% | 6,183 |
| Apr 1, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 202 |
| Mar 31, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 51,147 |
| Mar 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 15,600 |
| Mar 27, 2025 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | - | 172,588 |
| Mar 26, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 89,130 |
| Mar 25, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 289,303 |
| Mar 24, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | - | 254,971 |