GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT · Real-Time Price · USD
10.60
+0.30 (2.91%)
At close: May 23, 2025, 4:00 PM
10.68
+0.08 (0.76%)
After-hours: May 23, 2025, 7:59 PM EDT
GSR III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 10.45 | 11.17 | 10.35 | 10.60 | 10.60 | 2.91% | 5,704,233 |
| 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 |
| Apr 4, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | 2,856 |
| Apr 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 109 |
| Apr 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 54 |
| Apr 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 103 |
| Mar 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 180 |
| 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 |