Gores Holdings X, Inc. (GTEN)
NASDAQ: GTEN · Real-Time Price · USD
10.37
+0.02 (0.19%)
At close: Jul 22, 2025, 4:00 PM
10.37
0.00 (0.00%)
After-hours: Jul 22, 2025, 6:35 PM EDT
Gores Holdings X Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 10.35 | 10.39 | 10.33 | 10.37 | 10.37 | 0.19% | 76,218 |
Jul 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 109 |
Jul 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 115 |
Jul 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 24 |
Jul 16, 2025 | 10.33 | 10.33 | 10.32 | 10.33 | 10.33 | 0.29% | 14,819 |
Jul 15, 2025 | 10.32 | 10.33 | 10.25 | 10.30 | 10.30 | -0.15% | 18,129 |
Jul 14, 2025 | 10.33 | 10.33 | 10.25 | 10.32 | 10.32 | 0.15% | 20,874 |
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 |