Gesher Acquisition Corp. II (GSHR)
NASDAQ: GSHR · Real-Time Price · USD
10.24
0.00 (0.00%)
At close: Jan 7, 2026
GSHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.05% | 114 |
| Jan 2, 2026 | 10.30 | 10.30 | 10.23 | 10.25 | 10.25 | -0.21% | 45,524 |
| Dec 31, 2025 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 0.17% | 819 |
| Dec 30, 2025 | 10.27 | 10.27 | 10.24 | 10.25 | 10.25 | 0.10% | 112,690 |
| Dec 29, 2025 | 10.24 | 10.27 | 10.24 | 10.24 | 10.24 | -0.13% | 6,381 |
| Dec 24, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | 0.03% | 58,689 |
| Dec 23, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | - | 14,330 |
| Dec 22, 2025 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | -0.10% | 37,517 |
| Dec 19, 2025 | 10.28 | 10.28 | 10.25 | 10.26 | 10.26 | -0.19% | 301 |
| Dec 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% | 100 |
| Dec 17, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | -0.09% | 1,510 |
| Dec 16, 2025 | 10.28 | 10.28 | 10.25 | 10.26 | 10.26 | -0.01% | 3,641 |
| Dec 15, 2025 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | - | 9,019 |
| Dec 12, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | - | 5,616 |
| Dec 11, 2025 | 10.31 | 10.31 | 10.26 | 10.26 | 10.26 | -0.10% | 437 |
| Dec 10, 2025 | 10.25 | 10.31 | 10.25 | 10.27 | 10.27 | -0.39% | 11,836 |
| Dec 9, 2025 | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | 0.19% | 2,205 |
| Dec 8, 2025 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | 0.29% | 276 |
| Dec 5, 2025 | 10.35 | 10.35 | 10.25 | 10.26 | 10.26 | -0.63% | 80,203 |
| Dec 4, 2025 | 10.30 | 10.33 | 10.28 | 10.33 | 10.33 | 0.24% | 32,331 |
| Dec 3, 2025 | 10.34 | 10.34 | 10.28 | 10.30 | 10.30 | - | 14,208 |
| Dec 1, 2025 | 10.31 | 10.31 | 10.28 | 10.30 | 10.30 | 0.39% | 32,065 |
| 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 |