GSR IV Acquisition Corp. (GSRF)
NASDAQ: GSRF · Real-Time Price · USD
10.00
+0.01 (0.10%)
Dec 2, 2025, 4:00 PM EST - Market closed
GSR IV Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 31,123 |
| Dec 1, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.10% | 96,993 |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 330 |
| Nov 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 2,925 |
| Nov 25, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 1,348 |
| Nov 24, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 29,346 |
| Nov 20, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 14,056 |
| Nov 19, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 89,961 |
| Nov 18, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 11,951 |
| Nov 17, 2025 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | -0.30% | 393,770 |
| Nov 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 91,741 |
| Nov 13, 2025 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 7,457 |
| Nov 12, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 792 |
| Nov 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 716 |
| Nov 10, 2025 | 10.04 | 10.08 | 10.04 | 10.07 | 10.07 | - | 12,369 |
| Nov 7, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 4,275 |
| Nov 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.05% | 4,324 |
| Nov 5, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 231,157 |
| Nov 4, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | -0.05% | 180,339 |
| Nov 3, 2025 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | 0.05% | 2,194 |
| Oct 31, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.05% | 90,807 |
| Oct 30, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.10% | 266,220 |
| Oct 29, 2025 | 10.04 | 10.06 | 10.02 | 10.05 | 10.05 | -0.05% | 34,742 |
| Oct 28, 2025 | 10.04 | 10.05 | 10.01 | 10.05 | 10.05 | 0.05% | 179,775 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 57,164 |
| Oct 24, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.15% | 166,532 |
| Oct 23, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 965,974 |
| Oct 22, 2025 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | - | 315,401 |
| Oct 21, 2025 | 10.05 | 10.09 | 10.03 | 10.05 | 10.05 | -0.40% | 1,023,975 |