GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT
· Real-Time Price · USD
10.41
0.01 (0.10%)
At close: Aug 15, 2025, 12:47 PM
GSRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.37 | 10.44 | 10.37 | 10.40 | 10.40 | 0.10% | 154,958 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.37 | 10.39 | 10.39 | -1.14% | 477,500 |
| Aug 12, 2025 | 10.45 | 10.63 | 10.34 | 10.51 | 10.51 | 1.64% | 1,603,500 |
| Aug 11, 2025 | 10.30 | 10.38 | 10.30 | 10.34 | 10.34 | 0.00% | 816,900 |
| Aug 8, 2025 | 10.40 | 10.43 | 10.30 | 10.34 | 10.34 | -0.77% | 2,101,300 |
| Aug 7, 2025 | 10.44 | 10.44 | 10.39 | 10.42 | 10.42 | 0.00% | 411,400 |
| Aug 6, 2025 | 10.45 | 10.46 | 10.38 | 10.42 | 10.42 | -0.10% | 742,000 |
| Aug 5, 2025 | 10.40 | 10.59 | 10.40 | 10.43 | 10.43 | 0.19% | 442,800 |
| Aug 4, 2025 | 10.42 | 10.47 | 10.40 | 10.41 | 10.41 | 0.00% | 604,500 |
| Aug 1, 2025 | 10.41 | 10.46 | 10.35 | 10.41 | 10.41 | -0.38% | 1,024,200 |
| Jul 31, 2025 | 10.48 | 10.54 | 10.44 | 10.45 | 10.45 | -0.38% | 415,700 |
| Jul 30, 2025 | 10.50 | 10.61 | 10.46 | 10.49 | 10.49 | -0.10% | 329,500 |
| Jul 29, 2025 | 10.71 | 10.81 | 10.43 | 10.50 | 10.50 | -2.42% | 1,225,800 |
| Jul 28, 2025 | 11.00 | 11.07 | 10.72 | 10.76 | 10.76 | -2.45% | 1,046,300 |
| Jul 25, 2025 | 10.99 | 11.13 | 10.83 | 11.03 | 11.03 | -0.09% | 1,524,200 |
| Jul 24, 2025 | 10.82 | 11.24 | 10.79 | 11.04 | 11.04 | 2.03% | 2,725,000 |
| Jul 23, 2025 | 10.80 | 10.88 | 10.79 | 10.82 | 10.82 | -0.28% | 505,500 |
| Jul 22, 2025 | 10.84 | 10.87 | 10.80 | 10.85 | 10.85 | -0.28% | 419,100 |
| Jul 21, 2025 | 11.05 | 11.09 | 10.84 | 10.88 | 10.88 | -2.07% | 984,000 |
| Jul 18, 2025 | 11.06 | 11.21 | 10.91 | 11.11 | 11.11 | -0.45% | 742,600 |