Gores Holdings X, Inc. (GTEN)
NASDAQ: GTEN · Real-Time Price · USD
10.40
-0.04 (-0.38%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Gores Holdings X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.29 | 10.43 | 10.29 | 10.39 | - | -0.48% | 20,364 |
| Oct 7, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.44 | 1.46% | 673,025 |
| Oct 6, 2025 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 0.59% | 7,052 |
| Oct 3, 2025 | 10.23 | 10.23 | 10.20 | 10.23 | 10.23 | - | 761,367 |
| Oct 2, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.24% | 104,019 |
| Oct 1, 2025 | 10.25 | 10.25 | 10.19 | 10.21 | 10.21 | -0.05% | 30,665 |
| Sep 30, 2025 | 10.20 | 10.21 | 10.19 | 10.21 | 10.21 | -0.39% | 30,343 |
| Sep 29, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 3,255 |
| Sep 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 520 |
| Sep 25, 2025 | 10.20 | 10.25 | 10.20 | 10.22 | 10.22 | 0.10% | 3,327 |
| Sep 24, 2025 | 10.25 | 10.25 | 10.20 | 10.21 | 10.21 | -0.15% | 10,333 |
| Sep 23, 2025 | 10.23 | 10.25 | 10.20 | 10.23 | 10.23 | 0.05% | 1,397 |
| Sep 22, 2025 | 10.25 | 10.25 | 10.20 | 10.22 | 10.22 | 0.10% | 3,637 |
| Sep 19, 2025 | 10.18 | 10.25 | 10.18 | 10.21 | 10.21 | -0.39% | 33,305 |
| Sep 18, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 0.69% | 558,432 |
| Sep 17, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | - | 24,597 |
| Sep 16, 2025 | 10.19 | 10.20 | 10.17 | 10.18 | 10.18 | 0.10% | 12,112 |
| Sep 15, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | - | 340,740 |
| Sep 12, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 31,734 |
| Sep 11, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.18 | - | 64,641 |
| Sep 10, 2025 | 10.19 | 10.25 | 10.15 | 10.18 | 10.18 | -0.20% | 1,134,641 |
| Sep 9, 2025 | 10.19 | 10.23 | 10.19 | 10.20 | 10.20 | -0.24% | 31,997 |
| Sep 8, 2025 | 10.18 | 10.27 | 10.18 | 10.23 | 10.23 | 0.44% | 65,218 |
| Sep 5, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | - | 204,650 |
| Sep 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 6,214 |
| Sep 3, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 84,400 |
| Sep 2, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.05% | 167,119 |
| Aug 29, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | 0.25% | 460,813 |
| Aug 28, 2025 | 10.16 | 10.18 | 10.15 | 10.15 | 10.15 | -0.10% | 29,239 |
| Aug 27, 2025 | 10.17 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 1,010,991 |
| Aug 26, 2025 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | -0.05% | 576,876 |
| Aug 25, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 0.15% | 281,650 |
| Aug 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.15% | 1,630 |
| Aug 21, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.15% | 128,445 |
| Aug 20, 2025 | 10.15 | 10.17 | 10.12 | 10.16 | 10.16 | 0.20% | 782,615 |
| Aug 19, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | -0.29% | 16,922 |
| Aug 18, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.30% | 12,196 |
| Aug 15, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | - | 56,248 |
| Aug 14, 2025 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 0.10% | 93,749 |
| Aug 13, 2025 | 10.18 | 10.21 | 10.13 | 10.13 | 10.13 | -0.78% | 56,433 |
| Aug 12, 2025 | 10.22 | 10.23 | 10.17 | 10.21 | 10.21 | -0.68% | 94,122 |
| Aug 11, 2025 | 10.29 | 10.30 | 10.21 | 10.28 | 10.28 | -0.19% | 89,007 |
| Aug 8, 2025 | 10.21 | 10.30 | 10.21 | 10.30 | 10.30 | 0.78% | 92,139 |
| Aug 7, 2025 | 10.31 | 10.31 | 10.22 | 10.22 | 10.22 | -1.26% | 57,285 |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 40,157 |
| Aug 5, 2025 | 10.30 | 10.34 | 10.30 | 10.33 | 10.33 | 0.28% | 106,419 |
| Aug 4, 2025 | 10.35 | 10.36 | 10.30 | 10.30 | 10.30 | -1.05% | 61,015 |
| Aug 1, 2025 | 10.45 | 10.45 | 10.36 | 10.41 | 10.41 | 0.10% | 37,324 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | 0.48% | 56,993 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.32 | 10.35 | 10.35 | 0.17% | 76,699 |