GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT · Real-Time Price · USD
GSR III Acquisition currently trades with the ticker symbol GSRTU
10.19
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST - Market closed
GSR III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Feb 20, 2025 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 0.49% | 1,112 |
| Feb 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.49% | 670 |
| Feb 18, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Feb 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Feb 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Feb 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% | 211 |
| Feb 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Feb 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1,278 |
| Feb 7, 2025 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | - | 3,716 |
| Feb 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 95 |
| Feb 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Feb 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.06% | 124 |
| Feb 3, 2025 | 10.15 | 10.15 | 10.12 | 10.14 | 10.14 | 0.07% | 8,524 |
| Jan 31, 2025 | 10.15 | 10.15 | 10.11 | 10.14 | 10.14 | -0.13% | 2,415 |
| Jan 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jan 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1 |
| Jan 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.25% | 125 |
| Jan 27, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | -0.25% | 837 |
| Jan 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 129 |
| Jan 23, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | -0.30% | 580 |
| Jan 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 31 |
| Jan 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.05% | 131 |
| Jan 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 42 |
| Jan 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.05% | 195 |
| Jan 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 131 |
| Jan 14, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.30% | 2,664 |
| Jan 13, 2025 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | 0.20% | 812 |
| Jan 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Jan 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 4 |
| Jan 7, 2025 | 10.06 | 10.20 | 10.06 | 10.07 | 10.07 | 0.10% | 11,110 |
| Jan 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 121 |
| Jan 3, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 107,926 |
| Jan 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 93 |
| Dec 31, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 140,005 |
| Dec 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 525 |
| Dec 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Dec 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 3 |
| Dec 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Dec 23, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 100,210 |
| Dec 20, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | - | 601 |
| Dec 19, 2024 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.30% | 132,656 |
| Dec 18, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 1,169 |
| Dec 17, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 60,302 |
| Dec 16, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 484,758 |
| Dec 13, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 5,501 |
| Dec 12, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 81,593 |
| Dec 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 25,301 |
| Dec 10, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 500 |
| Dec 9, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 10,228 |
| Dec 6, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.05% | 9,099 |
| Dec 5, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 20,611 |
| Dec 4, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 37 |
| Dec 3, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 13,248 |
| Dec 2, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 16,072 |
| Nov 29, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 12,429 |
| Nov 27, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 145,635 |
| Nov 26, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 36,258 |
| Nov 25, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 155,242 |
| Nov 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 51,057 |
| Nov 21, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 3,387 |
| Nov 20, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | - | 123,821 |
| Nov 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 69,982 |
| Nov 18, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 296,051 |
| Nov 15, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 10,405 |
| Nov 14, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 220 |
| Nov 13, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 3,131 |
| Nov 12, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 100,718 |
| Nov 11, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 78,274 |
| Nov 8, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 145,085 |