GSR IV Acquisition Corp. (GSRF)
NASDAQ: GSRF · Real-Time Price · USD
10.09
+0.01 (0.10%)
Apr 27, 2026, 4:00 PM EDT - Market closed
GSR IV Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 5,695 |
| 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 |
| Feb 5, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 27,293 |
| Feb 4, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 56,506 |
| Feb 3, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 362 |
| Feb 2, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 501,080 |
| Jan 30, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | - | 6,393 |
| Jan 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 1,160 |
| Jan 28, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 25,028 |
| Jan 26, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 31,560 |
| Jan 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 600,452 |
| Jan 22, 2026 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.30% | 56,257 |
| Jan 21, 2026 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | - | 5,048 |
| Jan 20, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 801 |
| Jan 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 726 |
| Jan 15, 2026 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | - | 10,797 |
| Jan 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 2,786 |
| Jan 13, 2026 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | 0.27% | 273,034 |
| Jan 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.17% | 6,116 |
| Jan 6, 2026 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 83,283 |
| Jan 5, 2026 | 9.99 | 9.99 | 9.96 | 9.99 | 9.99 | 0.10% | 967,619 |