GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT · Real-Time Price · USD
10.01
-0.03 (-0.30%)
Mar 28, 2025, 4:00 PM EST - Market closed
GSR III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% | 100,174 |
| Mar 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1 |
| Mar 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | 374 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | - | 3,290 |
| Mar 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 426 |
| Mar 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 267 |
| Mar 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 18,195 |
| Mar 19, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 3,285 |
| Mar 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,311 |
| Mar 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,196 |
| Mar 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 62,448 |
| Mar 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 29,494 |
| Mar 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 57,204 |
| Mar 11, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.40% | 144,726 |
| Mar 10, 2025 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | 0.40% | 13,783 |
| Mar 7, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.20% | 15,662 |
| Mar 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 681 |
| Mar 5, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 500,833 |
| Mar 4, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 215,692 |
| Mar 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 91,363 |
| Feb 28, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 2,791 |
| Feb 27, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 155,274 |
| Feb 26, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 206 |
| Feb 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 262 |
| Feb 24, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.13% | 1,035 |
| Feb 21, 2025 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.16% | 182,614 |
| Feb 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.09% | 554 |
| Feb 19, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | - | 9,342 |
| Feb 18, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 153,911 |
| Feb 14, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 508 |
| Feb 13, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.08% | 325,532 |
| Feb 12, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.08% | 12,778 |
| Feb 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 1,847 |
| Feb 10, 2025 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.12% | 329 |
| Feb 7, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.08% | 108,089 |
| Feb 6, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 363,593 |
| Feb 5, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 218,743 |
| Feb 4, 2025 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 87,976 |
| Feb 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% | 400,001 |
| Jan 31, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.20% | 502,459 |
| Jan 30, 2025 | 9.91 | 9.92 | 9.90 | 9.91 | 9.91 | -0.10% | 91,873 |
| Jan 29, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.10% | 70,132 |
| Jan 28, 2025 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | - | 55,062 |
| Jan 27, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | - | 386 |
| Jan 24, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | - | 19,298 |
| Jan 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 185 |
| Jan 22, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 546 |
| Jan 21, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.90 | - | 46,378 |
| Jan 17, 2025 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 94,636 |
| Jan 16, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | - | 183,056 |