Gores Holdings X, Inc. (GTEN)
NASDAQ: GTEN · Real-Time Price · USD
10.30
0.00 (0.00%)
Dec 1, 2025, 4:00 PM EST - Market closed
Gores Holdings X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.32 | 10.33 | 10.30 | 10.30 | 10.30 | - | 79,244 |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 6,082 |
| Nov 26, 2025 | 10.32 | 10.32 | 10.28 | 10.30 | 10.30 | -0.39% | 64,071 |
| Nov 25, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.39% | 250,370 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 389 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | -0.10% | 308,769 |
| Nov 20, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.19% | 69,503 |
| Nov 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 42,653 |
| Nov 18, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.49% | 35,630 |
| Nov 17, 2025 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | -0.58% | 280,343 |
| Nov 14, 2025 | 10.35 | 10.36 | 10.34 | 10.34 | 10.34 | -0.12% | 229,005 |
| Nov 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.08% | 62,708 |
| Nov 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | 272 |
| Nov 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 216 |
| Nov 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.18% | 158 |
| Nov 7, 2025 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | -0.09% | 19,530 |
| Nov 6, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.05% | 4,751 |
| Nov 5, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.14% | 25,946 |
| Nov 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.09% | 26,666 |
| Nov 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.06% | 671 |
| Oct 31, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.05% | 112 |
| Oct 30, 2025 | 10.37 | 10.38 | 10.36 | 10.37 | 10.37 | -0.19% | 440,996 |
| Oct 29, 2025 | 10.43 | 10.43 | 10.37 | 10.39 | 10.39 | 0.10% | 2,713 |
| Oct 28, 2025 | 10.37 | 10.40 | 10.37 | 10.38 | 10.38 | 0.10% | 133,582 |
| Oct 27, 2025 | 10.39 | 10.43 | 10.36 | 10.37 | 10.37 | -0.29% | 18,912 |
| Oct 22, 2025 | 10.37 | 10.43 | 10.37 | 10.40 | 10.40 | 0.29% | 136,846 |
| Oct 21, 2025 | 10.41 | 10.41 | 10.35 | 10.37 | 10.37 | - | 26,860 |
| Oct 20, 2025 | 10.37 | 10.38 | 10.35 | 10.37 | 10.37 | - | 35,523 |
| Oct 17, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.19% | 1,054 |
| Oct 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% | 943 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.35 | 10.39 | 10.39 | -0.19% | 244,228 |
| Oct 14, 2025 | 10.37 | 10.44 | 10.37 | 10.41 | 10.41 | 0.10% | 29,743 |
| Oct 13, 2025 | 10.39 | 10.43 | 10.37 | 10.40 | 10.40 | 0.48% | 47,503 |
| Oct 10, 2025 | 10.35 | 10.38 | 10.35 | 10.35 | 10.35 | -0.48% | 12,983 |
| Oct 9, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - | 36,040 |
| Oct 8, 2025 | 10.29 | 10.43 | 10.29 | 10.40 | 10.40 | -0.38% | 25,558 |
| 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 |