GSR IV Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.30	10.30	10.28	10.29	10.29	-0.05%	111,214
Nov 4, 2026	10.29	10.30	10.29	10.30	10.30	0.05%	53,104
Nov 3, 2026	10.29	10.29	10.28	10.29	10.29	-	26,527
Nov 2, 2026	10.29	10.29	10.29	10.29	10.29	-	2,025
Oct 30, 2026	10.29	10.29	10.29	10.29	10.29	-	107,616
Oct 29, 2026	10.29	10.29	10.29	10.29	10.29	0.10%	34,014
Oct 27, 2026	10.28	10.28	10.28	10.28	10.28	0.10%	10,111
Oct 22, 2026	10.27	10.27	10.27	10.27	10.27	-	169,269
Oct 19, 2026	10.27	10.27	10.26	10.27	10.27	-	20,385
Oct 15, 2026	10.27	10.28	10.27	10.27	10.27	-	275,640
Oct 13, 2026	10.27	10.27	10.26	10.27	10.27	0.10%	252,117
Oct 12, 2026	10.26	10.26	10.26	10.26	10.26	-0.10%	250,183
Oct 9, 2026	10.27	10.27	10.27	10.27	10.27	-	1,112
Oct 8, 2026	10.27	10.27	10.27	10.27	10.27	-	1,543
Oct 7, 2026	10.27	10.27	10.27	10.27	10.27	0.05%	923
Oct 5, 2026	10.26	10.27	10.26	10.27	10.27	0.05%	516,091
Oct 2, 2026	10.25	10.27	10.25	10.26	10.26	0.10%	102,660
Sep 30, 2026	10.24	10.25	10.24	10.25	10.25	0.20%	7,710
Sep 24, 2026	10.23	10.23	10.23	10.23	10.23	-	6,718
Sep 22, 2026	10.23	10.23	10.23	10.23	10.23	-0.10%	209
Sep 17, 2026	10.24	10.24	10.24	10.24	10.24	0.10%	26,028
Sep 10, 2026	10.23	10.23	10.23	10.23	10.23	-	947
Sep 9, 2026	10.23	10.23	10.23	10.23	10.23	-	27,450
Sep 4, 2026	10.23	10.23	10.23	10.23	10.23	-	24,115
Sep 3, 2026	10.23	10.23	10.23	10.23	10.23	0.10%	608
Aug 25, 2026	10.22	10.22	10.22	10.22	10.22	0.10%	327
Aug 24, 2026	10.21	10.21	10.21	10.21	10.21	-	50,053
Aug 18, 2026	10.21	10.21	10.21	10.21	10.21	0.10%	75,052
Aug 17, 2026	10.19	10.20	10.19	10.20	10.20	0.09%	6,999
Aug 14, 2026	10.19	10.19	10.19	10.19	10.19	0.11%	18,734
Aug 10, 2026	10.18	10.18	10.18	10.18	10.18	0.20%	14,601
Aug 7, 2026	10.16	10.16	10.16	10.16	10.16	-0.10%	221
Aug 6, 2026	10.17	10.17	10.15	10.17	10.17	-	21,195
Aug 5, 2026	10.17	10.17	10.17	10.17	10.17	-	130
Jul 31, 2026	10.17	10.18	10.17	10.17	10.17	0.10%	262,231
Jul 29, 2026	10.17	10.17	10.16	10.16	10.16	-0.10%	11,952
Jul 27, 2026	10.17	10.17	10.17	10.17	10.17	0.10%	4,801
Jul 23, 2026	10.16	10.16	10.16	10.16	10.16	0.10%	128
Jul 22, 2026	10.16	10.17	10.15	10.15	10.15	-	9,678
Jul 21, 2026	10.15	10.15	10.15	10.15	10.15	-0.20%	397
Jul 17, 2026	10.15	10.17	10.15	10.17	10.17	-	25,236
Jul 16, 2026	10.17	10.17	10.17	10.17	10.17	-0.10%	19,563
Jul 15, 2026	10.17	10.18	10.17	10.18	10.18	0.05%	26,046
Jul 14, 2026	10.17	10.18	10.17	10.18	10.18	0.05%	156,687
Jul 9, 2026	10.17	10.17	10.17	10.17	10.17	-	5,029
Jul 8, 2026	10.17	10.17	10.17	10.17	10.17	0.10%	104,413
Jul 2, 2026	10.16	10.16	10.16	10.16	10.16	0.05%	5,896
Jul 1, 2026	10.16	10.16	10.16	10.16	10.16	-0.05%	31,873
Jun 26, 2026	10.16	10.16	10.16	10.16	10.16	-	126
Jun 24, 2026	10.16	10.16	10.16	10.16	10.16	0.10%	650,024