Gesher Acquisition Corp. II (GSHR)
NASDAQ: GSHR · Real-Time Price · USD
10.26
-0.04 (-0.39%)
At close: Nov 28, 2025
GSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.34 | 10.34 | 10.26 | 10.26 | 10.26 | -0.39% | 14,800 |
| Nov 26, 2025 | 10.34 | 10.34 | 10.27 | 10.30 | 10.30 | 0.19% | 8,526 |
| Nov 25, 2025 | 10.34 | 10.34 | 10.26 | 10.28 | 10.28 | - | 45,272 |
| Nov 24, 2025 | 10.26 | 10.28 | 10.25 | 10.28 | 10.28 | 0.29% | 68,334 |
| Nov 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 532 |
| Nov 20, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.05% | 1,259 |
| Nov 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.05% | 4,298 |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 26,464 |
| Nov 17, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | -0.10% | 911 |
| Nov 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 744 |
| Nov 7, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 285 |
| Nov 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 10,954 |
| Nov 5, 2025 | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | - | 404 |
| Nov 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.59% | 247 |
| Nov 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% | 286 |
| Oct 30, 2025 | 10.22 | 10.25 | 10.19 | 10.25 | 10.25 | - | 1,345 |
| Oct 29, 2025 | 10.25 | 10.25 | 10.22 | 10.25 | 10.25 | 0.20% | 2,917 |
| Oct 28, 2025 | 10.21 | 10.25 | 10.21 | 10.23 | 10.23 | 0.10% | 8,293 |
| Oct 27, 2025 | 10.23 | 10.25 | 10.22 | 10.22 | 10.22 | -0.20% | 3,481 |
| Oct 24, 2025 | 10.24 | 10.24 | 10.21 | 10.24 | 10.24 | 0.10% | 21,514 |
| Oct 23, 2025 | 10.22 | 10.23 | 10.20 | 10.23 | 10.23 | 0.39% | 1,825 |
| Oct 22, 2025 | 10.22 | 10.23 | 10.19 | 10.19 | 10.19 | -0.29% | 1,191 |
| Oct 21, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | -0.10% | 1,346 |
| Oct 20, 2025 | 10.23 | 10.23 | 10.19 | 10.23 | 10.23 | 0.39% | 558 |
| Oct 17, 2025 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | - | 663 |
| Oct 16, 2025 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 17,438 |
| Oct 15, 2025 | 10.23 | 11.20 | 10.20 | 10.20 | 10.20 | 0.10% | 9,750 |
| Oct 14, 2025 | 10.17 | 10.58 | 10.16 | 10.19 | 10.19 | 0.20% | 55,938 |
| Oct 13, 2025 | 10.17 | 10.17 | 10.14 | 10.17 | 10.17 | 0.39% | 17,428 |
| Oct 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% | 1,068 |
| Oct 8, 2025 | 9.51 | 10.21 | 9.51 | 10.16 | 10.16 | 0.10% | 6,486 |
| Oct 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 220 |
| Oct 3, 2025 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | -0.20% | 619 |
| Oct 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | 25,030 |
| Sep 23, 2025 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | 0.10% | 51,952 |
| Aug 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 10,385 |
| Aug 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 2,358 |
| Aug 19, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | -0.10% | 122,050 |
| Aug 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% | 5,000 |
| Aug 15, 2025 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | -0.79% | 205,000 |
| Aug 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 2,000 |
| Jul 31, 2025 | 10.19 | 10.19 | 10.14 | 10.19 | 10.19 | 0.30% | 42,456 |
| Jul 29, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | 0.10% | 41,678 |
| Jul 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 24,098 |
| Jul 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 19,429 |
| Jul 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 208 |
| Jul 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | 55,725 |
| Jul 11, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.30% | 20,700 |
| Jul 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 106 |
| Jul 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.30% | 204 |