GSR IV Acquisition Corp. (GSRF)
NASDAQ: GSRF · Real-Time Price · USD
10.15
+0.02 (0.20%)
Jun 5, 2026, 4:00 PM EDT - Market closed
GSR IV Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 6,526 |
| May 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% | 144 |
| May 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 1,132 |
| May 20, 2026 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.20% | 110,694 |
| May 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 428 |
| May 18, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 10,639 |
| May 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 22,164 |
| May 14, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.20% | 108,791 |
| May 13, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 6,559 |
| May 12, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 1,081 |
| May 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 151 |
| May 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 3,687 |
| May 7, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 143 |
| May 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 5,771 |
| May 5, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 321 |
| May 4, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.11% | 161 |
| Apr 30, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.11% | 4,853 |
| Apr 29, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 204,666 |
| Apr 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 82,313 |
| Apr 27, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.10% | 3,717 |
| Apr 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 25,019 |
| Apr 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 25,004 |
| Apr 17, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 4,469 |
| Apr 15, 2026 | 10.06 | 10.09 | 10.06 | 10.07 | 10.07 | 0.20% | 19,527 |
| Apr 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 14,873 |
| Apr 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 75,100 |
| Apr 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 83,932 |
| Apr 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 10,142 |
| Apr 1, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 1,459 |
| Mar 27, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 10,954 |
| Mar 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 61,250 |
| Mar 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 108 |
| Mar 20, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 22,783 |
| Mar 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 14,697 |
| Mar 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 5,696 |
| Mar 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 125 |
| Mar 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 73,813 |
| Mar 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.07% | 3,681 |
| Mar 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.08% | 868 |
| Mar 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 27,801 |
| Mar 3, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 367,263 |
| Mar 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 308,858 |
| Feb 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 590,391 |
| Feb 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 406 |
| Feb 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 479 |
| Feb 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 812 |
| Feb 13, 2026 | 10.02 | 10.05 | 10.02 | 10.02 | 10.02 | - | 154,098 |
| Feb 12, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 7,228 |
| Feb 11, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 59,965 |
| Feb 10, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 23,331 |