GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT · Real-Time Price · USD
12.50
+2.23 (21.71%)
Oct 6, 2025, 3:53 PM EDT - Market open
GSR III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 10.35 | 14.64 | 10.34 | 12.50 | - | 21.71% | 6,604,059 |
| Oct 3, 2025 | 8.88 | 10.30 | 8.82 | 10.27 | 10.27 | -0.10% | 4,300,269 |
| Oct 2, 2025 | 10.30 | 10.35 | 10.25 | 10.28 | 10.28 | -0.68% | 2,029,444 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -0.10% | 2,250,967 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | -0.19% | 3,301,157 |
| Sep 29, 2025 | 10.47 | 10.52 | 10.38 | 10.38 | 10.38 | -0.38% | 2,738,489 |
| Sep 26, 2025 | 10.64 | 10.66 | 10.35 | 10.42 | 10.42 | -1.51% | 2,349,613 |
| Sep 25, 2025 | 10.65 | 10.69 | 10.47 | 10.58 | 10.58 | -2.31% | 3,944,147 |
| Sep 24, 2025 | 10.75 | 11.15 | 10.55 | 10.83 | 10.83 | 0.84% | 3,995,563 |
| Sep 23, 2025 | 10.82 | 10.86 | 10.53 | 10.74 | 10.74 | 1.23% | 3,885,104 |
| Sep 22, 2025 | 10.67 | 10.69 | 10.50 | 10.61 | 10.61 | 0.28% | 2,368,024 |
| Sep 19, 2025 | 10.33 | 10.62 | 10.32 | 10.58 | 10.58 | 2.42% | 4,489,157 |
| Sep 18, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.33 | -0.29% | 1,444,281 |
| Sep 17, 2025 | 10.36 | 10.39 | 10.35 | 10.36 | 10.36 | -0.19% | 618,780 |
| Sep 16, 2025 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | -0.29% | 1,339,745 |
| Sep 15, 2025 | 10.44 | 10.45 | 10.36 | 10.41 | 10.41 | 0.29% | 945,439 |
| Sep 12, 2025 | 10.38 | 10.41 | 10.35 | 10.38 | 10.38 | -0.10% | 370,437 |
| Sep 11, 2025 | 10.37 | 10.40 | 10.35 | 10.39 | 10.39 | 0.29% | 364,761 |
| Sep 10, 2025 | 10.40 | 10.43 | 10.35 | 10.36 | 10.36 | - | 721,775 |
| Sep 9, 2025 | 10.37 | 10.40 | 10.36 | 10.36 | 10.36 | -0.10% | 527,511 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.37 | 0.19% | 744,144 |
| Sep 5, 2025 | 10.39 | 10.41 | 10.35 | 10.35 | 10.35 | -0.10% | 375,688 |
| Sep 4, 2025 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | -0.10% | 131,925 |
| Sep 3, 2025 | 10.37 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 242,173 |
| Sep 2, 2025 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | -0.10% | 423,106 |
| Aug 29, 2025 | 10.38 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 164,834 |
| Aug 28, 2025 | 10.36 | 10.40 | 10.36 | 10.36 | 10.36 | -0.19% | 103,670 |
| Aug 27, 2025 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | - | 177,685 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.35 | 10.38 | 10.38 | 0.10% | 235,820 |
| Aug 25, 2025 | 10.41 | 10.42 | 10.37 | 10.37 | 10.37 | -0.19% | 261,585 |
| Aug 22, 2025 | 10.37 | 10.43 | 10.37 | 10.39 | 10.39 | 0.19% | 298,239 |
| Aug 21, 2025 | 10.38 | 10.39 | 10.36 | 10.37 | 10.37 | - | 259,757 |
| Aug 20, 2025 | 10.36 | 10.42 | 10.33 | 10.37 | 10.37 | -0.38% | 866,239 |
| Aug 19, 2025 | 10.47 | 10.48 | 10.38 | 10.41 | 10.41 | -0.38% | 227,621 |
| Aug 18, 2025 | 10.40 | 10.46 | 10.37 | 10.45 | 10.45 | 0.48% | 161,145 |
| Aug 15, 2025 | 10.44 | 10.44 | 10.39 | 10.40 | 10.40 | - | 249,874 |
| Aug 14, 2025 | 10.37 | 10.44 | 10.37 | 10.40 | 10.40 | 0.10% | 156,647 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.37 | 10.39 | 10.39 | -1.14% | 477,474 |
| Aug 12, 2025 | 10.45 | 10.63 | 10.34 | 10.51 | 10.51 | 1.64% | 1,605,238 |
| Aug 11, 2025 | 10.30 | 10.38 | 10.30 | 10.34 | 10.34 | - | 816,911 |
| Aug 8, 2025 | 10.40 | 10.43 | 10.30 | 10.34 | 10.34 | -0.77% | 2,101,369 |
| Aug 7, 2025 | 10.44 | 10.44 | 10.39 | 10.42 | 10.42 | - | 411,364 |
| Aug 6, 2025 | 10.45 | 10.46 | 10.38 | 10.42 | 10.42 | -0.10% | 741,950 |
| Aug 5, 2025 | 10.40 | 10.59 | 10.40 | 10.43 | 10.43 | 0.19% | 442,769 |
| Aug 4, 2025 | 10.42 | 10.47 | 10.40 | 10.41 | 10.41 | - | 604,488 |
| Aug 1, 2025 | 10.41 | 10.46 | 10.35 | 10.41 | 10.41 | -0.38% | 1,024,165 |
| Jul 31, 2025 | 10.48 | 10.54 | 10.44 | 10.45 | 10.45 | -0.38% | 415,670 |
| Jul 30, 2025 | 10.50 | 10.61 | 10.46 | 10.49 | 10.49 | -0.10% | 329,518 |
| Jul 29, 2025 | 10.71 | 10.81 | 10.43 | 10.50 | 10.50 | -2.42% | 1,225,832 |
| Jul 28, 2025 | 11.00 | 11.07 | 10.72 | 10.76 | 10.76 | -2.45% | 1,046,254 |