GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT
· Real-Time Price · USD
10.58
-0.25 (-2.31%)
At close: Sep 25, 2025, 3:59 PM
10.58
0.00%
After-hours: Sep 25, 2025, 07:27 PM EDT
GSRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 10.73 | 11.15 | 10.55 | 10.83 | 10.83 | 0.84% | 3,751,969 |
| Sep 23, 2025 | 10.82 | 10.86 | 10.53 | 10.74 | 10.74 | 1.23% | 3,885,100 |
| Sep 22, 2025 | 10.67 | 10.69 | 10.50 | 10.61 | 10.61 | 0.28% | 2,368,000 |
| Sep 19, 2025 | 10.33 | 10.62 | 10.32 | 10.58 | 10.58 | 2.42% | 4,489,200 |
| Sep 18, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.33 | -0.29% | 1,443,900 |
| Sep 17, 2025 | 10.36 | 10.39 | 10.35 | 10.36 | 10.36 | -0.19% | 618,800 |
| Sep 16, 2025 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | -0.29% | 1,339,400 |
| Sep 15, 2025 | 10.44 | 10.45 | 10.36 | 10.41 | 10.41 | 0.29% | 945,400 |
| Sep 12, 2025 | 10.38 | 10.40 | 10.35 | 10.38 | 10.38 | -0.10% | 370,200 |
| Sep 11, 2025 | 10.37 | 10.40 | 10.35 | 10.39 | 10.39 | 0.29% | 364,800 |
| Sep 10, 2025 | 10.40 | 10.43 | 10.35 | 10.36 | 10.36 | 0.00% | 721,800 |
| Sep 9, 2025 | 10.37 | 10.40 | 10.35 | 10.36 | 10.36 | -0.10% | 527,500 |
| Sep 8, 2025 | 10.40 | 10.40 | 10.35 | 10.37 | 10.37 | 0.19% | 744,100 |
| Sep 5, 2025 | 10.39 | 10.41 | 10.35 | 10.35 | 10.35 | -0.10% | 375,700 |
| Sep 4, 2025 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | -0.10% | 131,900 |
| Sep 3, 2025 | 10.37 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 243,200 |
| Sep 2, 2025 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | -0.10% | 423,100 |
| Aug 29, 2025 | 10.38 | 10.40 | 10.36 | 10.37 | 10.37 | 0.10% | 164,800 |
| Aug 28, 2025 | 10.36 | 10.40 | 10.36 | 10.36 | 10.36 | -0.19% | 103,700 |
| Aug 27, 2025 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | 0.00% | 177,600 |