GSR IV Acquisition Corp. (GSRF)
NASDAQ: GSRF · Real-Time Price · USD
10.35
-0.02 (-0.19%)
Oct 23, 2025, 4:00 PM EDT - Market closed
GSR IV Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.40 | 10.40 | 10.35 | 10.36 | - | -0.14% | 6,811 |
| Oct 22, 2025 | 10.45 | 10.45 | 10.36 | 10.37 | 10.37 | -0.29% | 17,470 |
| Oct 21, 2025 | 10.37 | 10.41 | 10.37 | 10.40 | 10.40 | -0.48% | 259,129 |
| Oct 20, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.65% | 195,870 |
| Oct 17, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 19,379 |
| Oct 16, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.29% | 512,610 |
| Oct 15, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.29% | 13,639 |
| Oct 14, 2025 | 10.25 | 10.28 | 10.25 | 10.26 | 10.26 | 0.10% | 14,123 |
| Oct 13, 2025 | 10.26 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 119,922 |
| Oct 10, 2025 | 10.25 | 10.29 | 10.25 | 10.26 | 10.26 | -0.05% | 5,104 |
| Oct 9, 2025 | 10.20 | 10.30 | 10.20 | 10.27 | 10.27 | 0.34% | 500,937 |
| Oct 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 4,131 |
| Oct 7, 2025 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 0.49% | 42,926 |
| Oct 6, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.20% | 1,384 |
| Oct 3, 2025 | 10.13 | 10.19 | 10.13 | 10.14 | 10.14 | - | 158,763 |
| Oct 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 670 |
| Oct 1, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.15% | 38,947 |
| Sep 30, 2025 | 10.19 | 10.19 | 10.13 | 10.14 | 10.14 | 0.05% | 86,073 |
| Sep 29, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | -0.10% | 30,396 |
| Sep 26, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.05% | 159,171 |
| Sep 25, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | -0.05% | 133,154 |
| Sep 24, 2025 | 10.16 | 10.18 | 10.14 | 10.15 | 10.15 | -0.29% | 42,758 |
| Sep 23, 2025 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 0.20% | 11,858 |
| Sep 22, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 661 |
| Sep 19, 2025 | 10.14 | 10.17 | 10.14 | 10.16 | 10.16 | 0.25% | 171,795 |
| Sep 18, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 0.35% | 204,911 |
| Sep 17, 2025 | 10.08 | 10.11 | 10.08 | 10.10 | 10.10 | - | 219,430 |
| Sep 16, 2025 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.30% | 195,814 |
| Sep 15, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 26,237 |
| Sep 12, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 32,793 |
| Sep 11, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.10% | 168,203 |
| Sep 10, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 87,504 |
| Sep 9, 2025 | 10.03 | 10.08 | 10.03 | 10.06 | 10.06 | 0.15% | 257,974 |
| Sep 8, 2025 | 10.05 | 10.08 | 10.03 | 10.05 | 10.05 | 0.25% | 1,075,351 |
| Sep 5, 2025 | 10.02 | 10.04 | 10.01 | 10.02 | 10.02 | 0.10% | 668,929 |