GSR II Meteora Acquisitio... (GSRM)
NASDAQ: GSRM
· Real-Time Price · USD
3.23
-0.86 (-21.03%)
At close: Jun 30, 2023, 10:00 PM
GSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 4.04 | 4.09 | 3.15 | 3.23 | 3.23 | -20.05% | 480,716 |
| Jun 29, 2023 | 3.89 | 4.17 | 3.67 | 4.04 | 4.04 | 6.32% | 375,963 |
| Jun 28, 2023 | 3.89 | 4.10 | 3.65 | 3.80 | 3.80 | -5.47% | 377,388 |
| Jun 27, 2023 | 4.67 | 4.80 | 3.94 | 4.02 | 4.02 | -17.45% | 349,967 |
| Jun 26, 2023 | 6.04 | 6.10 | 4.80 | 4.87 | 4.87 | -29.83% | 550,364 |
| Jun 23, 2023 | 8.27 | 8.54 | 6.61 | 6.94 | 6.95 | -33.33% | 138,235 |
| Jun 22, 2023 | 10.40 | 10.42 | 10.38 | 10.41 | 10.41 | 0.10% | 179,286 |
| Jun 21, 2023 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 315,832 |
| Jun 20, 2023 | 10.40 | 10.40 | 10.38 | 10.39 | 10.39 | 0.29% | 109,879 |
| Jun 16, 2023 | 10.40 | 10.41 | 10.36 | 10.36 | 10.36 | -0.10% | 1,647 |
| Jun 15, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.00% | 0 |
| Jun 14, 2023 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | 0.00% | 504,944 |
| Jun 13, 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.10% | 12,003 |
| Jun 12, 2023 | 10.36 | 10.39 | 10.30 | 10.38 | 10.38 | 0.29% | 710,811 |
| Jun 9, 2023 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 0.00% | 1,056 |
| Jun 8, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.00% | 1,513 |
| Jun 7, 2023 | 10.27 | 10.35 | 10.27 | 10.35 | 10.35 | 0.98% | 2,285 |
| Jun 6, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | 0 |
| Jun 5, 2023 | 10.26 | 10.30 | 10.25 | 10.25 | 10.25 | -0.97% | 6,139 |
| Jun 2, 2023 | 10.36 | 10.36 | 9.89 | 10.35 | 10.35 | 0.00% | 6,703 |