GSR II Meteora Acquisitio... (GSRMR)
NASDAQ: GSRMR
· Real-Time Price · USD
3.14
0.48 (18.05%)
At close: Jun 30, 2023, 10:00 PM
GSRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 3.03 | 3.39 | 2.80 | 3.14 | 3.14 | 19.85% | 98,244 |
| Jun 29, 2023 | 2.48 | 3.31 | 2.48 | 2.62 | 2.62 | 4.80% | 95,859 |
| Jun 28, 2023 | 2.60 | 2.80 | 2.49 | 2.50 | 2.50 | -3.85% | 163,027 |
| Jun 27, 2023 | 2.75 | 2.75 | 2.58 | 2.60 | 2.60 | -3.70% | 10,241 |
| Jun 26, 2023 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -7.85% | 103,660 |
| Jun 23, 2023 | 2.90 | 3.18 | 2.72 | 2.93 | 2.93 | 1.38% | 66,825 |
| Jun 22, 2023 | 2.77 | 2.90 | 2.64 | 2.89 | 2.89 | -2.36% | 36,583 |
| Jun 21, 2023 | 3.17 | 3.17 | 2.90 | 2.96 | 2.96 | 2.07% | 50,937 |
| Jun 20, 2023 | 2.64 | 3.05 | 2.50 | 2.90 | 2.90 | 75.76% | 336,117 |
| Jun 16, 2023 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | 302 |
| Jun 15, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0 |
| Jun 14, 2023 | 1.70 | 1.87 | 1.70 | 1.75 | 1.75 | 2.94% | 14,000 |
| Jun 13, 2023 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 100 |
| Jun 12, 2023 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0 |
| Jun 9, 2023 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 12.00% | 2,271 |
| Jun 8, 2023 | 1.44 | 1.58 | 1.44 | 1.50 | 1.50 | 4.17% | 41,044 |
| Jun 7, 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0 |
| Jun 6, 2023 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 4.35% | 1,433 |
| Jun 5, 2023 | 1.06 | 1.38 | 1.04 | 1.38 | 1.38 | 0.00% | 1,606 |
| Jun 2, 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0 |
Page 1 of 16