Gores Holdings X, Inc. (GTEN)
NASDAQ: GTEN · Real-Time Price · USD
10.28
-0.02 (-0.19%)
Jul 11, 2025, 4:00 PM - Market closed
Gores Holdings X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 120 |
| Jul 10, 2025 | 10.35 | 10.35 | 10.28 | 10.30 | 10.30 | 0.10% | 1,912 |
| Jul 9, 2025 | 10.29 | 10.33 | 10.29 | 10.29 | 10.29 | - | 3,644 |
| Jul 8, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | -0.19% | 2,065 |
| Jul 7, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 4,603 |
| Jul 3, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.10% | 6,505 |
| Jul 2, 2025 | 10.32 | 10.35 | 10.31 | 10.31 | 10.31 | -0.39% | 71,930 |
| Jul 1, 2025 | 10.38 | 10.39 | 10.33 | 10.35 | 10.35 | -0.38% | 8,201 |
| Jun 30, 2025 | 10.38 | 10.39 | 10.36 | 10.39 | 10.39 | 0.10% | 78,454 |
| Jun 27, 2025 | 10.40 | 10.40 | 10.33 | 10.38 | 10.38 | 0.19% | 7,635 |
| Jun 26, 2025 | 10.32 | 10.39 | 10.31 | 10.36 | 10.36 | 0.10% | 2,521 |
| Jun 25, 2025 | 10.48 | 10.48 | 10.30 | 10.35 | 10.35 | -0.73% | 12,882 |
| Jun 24, 2025 | 10.39 | 10.51 | 10.39 | 10.43 | 10.43 | 0.35% | 138,356 |
| Jun 23, 2025 | 10.31 | 10.40 | 10.31 | 10.39 | 10.39 | 0.34% | 6,576 |
| Jun 20, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.05% | 1,540 |
| Jun 18, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.19% | 1,643 |
| Jun 17, 2025 | 10.33 | 10.33 | 10.31 | 10.33 | 10.33 | 0.10% | 54,729 |
| Jun 16, 2025 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | - | 8,086 |
| Jun 13, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 600 |
| Jun 12, 2025 | 10.26 | 10.33 | 10.26 | 10.32 | 10.32 | 0.63% | 687,417 |
| Jun 11, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | -0.05% | 42,333 |
| Jun 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 5,570 |
| Jun 9, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.29% | 530,040 |
| Jun 6, 2025 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | - | 66,866 |
| Jun 5, 2025 | 10.26 | 10.27 | 10.23 | 10.23 | 10.23 | -0.20% | 156,390 |
| Jun 4, 2025 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | -0.10% | 464,131 |
| Jun 3, 2025 | 10.23 | 10.38 | 10.23 | 10.26 | 10.26 | 0.29% | 82,831 |
| Jun 2, 2025 | 10.20 | 10.24 | 10.20 | 10.23 | 10.23 | 0.29% | 61,785 |
| May 30, 2025 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | - | 330,973 |
| May 29, 2025 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | - | 397,805 |
| May 28, 2025 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | 0.10% | 176,609 |
| May 27, 2025 | 10.18 | 10.19 | 10.16 | 10.19 | 10.19 | - | 3,735 |
| May 23, 2025 | 10.18 | 10.19 | 10.17 | 10.19 | 10.19 | - | 201,331 |
| May 22, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.19% | 5,331 |
| May 21, 2025 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | -0.24% | 12,012 |
| May 20, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -0.05% | 85,157 |
| May 19, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 0.39% | 143,237 |
| May 16, 2025 | 10.16 | 10.17 | 10.15 | 10.16 | 10.16 | -0.10% | 207,586 |
| May 15, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 40,847 |
| May 14, 2025 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 0.30% | 208,858 |
| May 13, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 50,592 |
| May 12, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 537,425 |
| May 9, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 0.10% | 98,482 |
| May 8, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | - | 39,730 |
| May 7, 2025 | 10.11 | 10.13 | 10.10 | 10.12 | 10.12 | 0.15% | 1,355,589 |
| May 6, 2025 | 10.09 | 10.11 | 10.08 | 10.11 | 10.11 | 0.25% | 1,340,078 |
| May 5, 2025 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 397,877 |