GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT · Real-Time Price · USD
10.99
+0.04 (0.41%)
Jun 17, 2025, 4:00 PM - Market closed
GSR III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 10.98 | 11.04 | 10.85 | 10.99 | 10.99 | 0.09% | 737,492 |
| Jun 16, 2025 | 10.92 | 11.19 | 10.81 | 10.98 | 10.98 | 1.76% | 1,585,056 |
| Jun 13, 2025 | 10.89 | 11.01 | 10.74 | 10.79 | 10.79 | -1.46% | 1,064,469 |
| Jun 12, 2025 | 11.14 | 11.30 | 10.94 | 10.95 | 10.95 | -0.36% | 2,231,413 |
| Jun 11, 2025 | 10.59 | 11.18 | 10.58 | 10.99 | 10.99 | 3.58% | 5,049,251 |
| Jun 10, 2025 | 10.60 | 10.64 | 10.55 | 10.61 | 10.61 | -0.09% | 1,411,057 |
| Jun 9, 2025 | 10.63 | 10.64 | 10.59 | 10.62 | 10.62 | 0.66% | 944,527 |
| Jun 6, 2025 | 10.60 | 10.69 | 10.48 | 10.55 | 10.55 | - | 699,955 |
| Jun 5, 2025 | 10.61 | 10.61 | 10.46 | 10.55 | 10.55 | -0.28% | 569,452 |
| Jun 4, 2025 | 10.69 | 10.75 | 10.57 | 10.58 | 10.58 | -0.75% | 274,943 |
| Jun 3, 2025 | 10.70 | 10.99 | 10.65 | 10.66 | 10.66 | 1.04% | 1,703,426 |
| Jun 2, 2025 | 10.65 | 10.67 | 10.52 | 10.55 | 10.55 | -0.66% | 673,433 |
| May 30, 2025 | 10.62 | 10.64 | 10.47 | 10.62 | 10.62 | 0.52% | 622,848 |
| May 29, 2025 | 10.68 | 10.74 | 10.50 | 10.57 | 10.57 | -0.80% | 575,226 |
| May 28, 2025 | 10.50 | 10.66 | 10.44 | 10.65 | 10.65 | 1.53% | 875,913 |
| May 27, 2025 | 10.73 | 10.73 | 10.43 | 10.49 | 10.49 | -1.04% | 950,847 |
| May 23, 2025 | 10.45 | 11.17 | 10.35 | 10.60 | 10.60 | 2.91% | 5,728,509 |
| May 22, 2025 | 10.36 | 10.36 | 10.28 | 10.30 | 10.30 | -0.24% | 81,525 |
| May 21, 2025 | 10.29 | 10.33 | 10.28 | 10.33 | 10.33 | 0.15% | 1,149,777 |
| May 20, 2025 | 10.39 | 10.39 | 10.30 | 10.31 | 10.31 | -0.39% | 174,584 |
| May 19, 2025 | 10.35 | 10.37 | 10.34 | 10.35 | 10.35 | - | 107,459 |
| May 16, 2025 | 10.34 | 10.36 | 10.33 | 10.35 | 10.35 | 0.29% | 191,468 |
| May 15, 2025 | 10.33 | 10.35 | 10.32 | 10.32 | 10.32 | -0.29% | 141,135 |
| May 14, 2025 | 10.39 | 10.40 | 10.35 | 10.35 | 10.35 | -0.19% | 174,450 |
| May 13, 2025 | 10.30 | 10.41 | 10.29 | 10.37 | 10.37 | 0.68% | 919,014 |
| May 12, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 141,036 |
| May 9, 2025 | 10.23 | 10.29 | 10.22 | 10.25 | 10.25 | 0.10% | 51,740 |
| May 8, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | - | 186,296 |
| May 7, 2025 | 10.22 | 10.25 | 10.20 | 10.24 | 10.24 | 0.20% | 504,279 |
| May 6, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.39% | 711,075 |
| May 5, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -0.10% | 17,388 |
| May 2, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | 0.10% | 312,386 |
| May 1, 2025 | 10.19 | 10.19 | 10.17 | 10.18 | 10.18 | - | 375,849 |
| Apr 30, 2025 | 10.16 | 10.18 | 10.15 | 10.18 | 10.18 | 0.05% | 64,028 |
| Apr 29, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | -0.05% | 56,421 |
| Apr 28, 2025 | 10.22 | 10.22 | 10.16 | 10.18 | 10.18 | -0.25% | 552,875 |
| Apr 25, 2025 | 10.24 | 10.24 | 10.19 | 10.21 | 10.21 | 0.06% | 451,510 |
| Apr 24, 2025 | 10.16 | 10.25 | 10.16 | 10.20 | 10.20 | 0.39% | 2,268,332 |
| Apr 23, 2025 | 10.16 | 10.18 | 10.14 | 10.16 | 10.16 | -0.10% | 85,917 |
| Apr 22, 2025 | 10.15 | 10.22 | 10.13 | 10.17 | 10.17 | 1.29% | 3,965,017 |
| Apr 21, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 0.10% | 53,218 |
| Apr 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 350,003 |
| Apr 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.15% | 400 |
| Apr 15, 2025 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | -0.35% | 3,400 |
| Apr 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.35% | 900 |
| Apr 11, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | -0.05% | 1,514 |
| Apr 10, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 46,484 |
| Apr 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 1,707 |
| Apr 8, 2025 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | 0.05% | 180,823 |
| Apr 7, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.05% | 630 |