GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT · Real-Time Price · USD
10.21
+0.01 (0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed

GSR III Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202510.2410.2410.1910.2110.210.06%451,510
Apr 24, 202510.1610.2510.1610.2010.200.39%2,268,332
Apr 23, 202510.1610.1810.1410.1610.16-0.10%85,917
Apr 22, 202510.1510.2210.1310.1710.171.29%3,965,017
Apr 21, 202510.0510.0510.0310.0410.040.10%53,218
Apr 17, 202510.0310.0310.0310.0310.03-350,003
Apr 16, 202510.0310.0310.0310.0310.03-0.15%400
Apr 15, 202510.0610.0610.0410.0510.05-0.35%3,400
Apr 14, 202510.0810.0810.0810.0810.080.35%900
Apr 11, 202510.0410.0510.0410.0510.05-0.05%1,514
Apr 10, 202510.0310.0510.0310.0510.050.20%46,484
Apr 9, 202510.0310.0310.0310.0310.030.05%1,707
Apr 8, 202510.0210.0510.0210.0310.030.05%180,823
Apr 7, 202510.0510.0510.0210.0210.02-0.05%630
Apr 4, 202510.0310.0310.0310.0310.030.15%2,856
Apr 3, 202510.0110.0110.0110.0110.01-109
Apr 2, 202510.0110.0110.0110.0110.01-54
Apr 1, 202510.0110.0110.0110.0110.01-103
Mar 31, 202510.0110.0110.0110.0110.01-180
Mar 28, 202510.0110.0110.0110.0110.01-0.30%100,174
Mar 27, 202510.0410.0410.0410.0410.04-1
Mar 26, 202510.0410.0410.0410.0410.040.40%374
Mar 25, 202510.0410.0410.0010.0010.00-3,290
Mar 24, 202510.0010.0010.0010.0010.00-426
Mar 21, 202510.0010.0010.0010.0010.00-0.10%267
Mar 20, 202510.0110.0110.0110.0110.01-18,195
Mar 19, 202510.0110.0110.0110.0110.010.10%3,285
Mar 18, 202510.0010.0010.0010.0010.00-3,311
Mar 17, 202510.0010.0010.0010.0010.00-3,196
Mar 14, 202510.0010.0010.0010.0010.00-62,448
Mar 13, 202510.0010.0010.0010.0010.00-29,494
Mar 12, 202510.0010.0010.0010.0010.000.10%57,204
Mar 11, 202510.0110.019.999.999.99-0.40%144,726
Mar 10, 20259.9910.039.9910.0310.030.40%13,783
Mar 7, 20259.989.999.989.999.990.20%15,662
Mar 6, 20259.979.979.979.979.97-0.20%681
Mar 5, 20259.979.999.979.999.99-500,833
Mar 4, 20259.979.999.979.999.990.20%215,692
Mar 3, 20259.979.979.979.979.97-91,363
Feb 28, 20259.969.979.969.979.970.10%2,791
Feb 27, 20259.979.979.969.969.96-0.10%155,274
Feb 26, 20259.969.979.969.979.97-206
Feb 25, 20259.979.979.979.979.97-0.10%262
Feb 24, 20259.969.989.969.989.980.13%1,035
Feb 21, 20259.969.989.969.979.970.16%182,614
Feb 20, 20259.959.959.959.959.95-0.09%554
Feb 19, 20259.969.969.959.969.96-9,342
Feb 18, 20259.969.979.969.969.96-153,911
Feb 14, 20259.959.969.959.969.960.10%508
Feb 13, 20259.959.969.959.959.95-0.08%325,532