GSR III Acquisition Corp. (GSRTU)
NASDAQ: GSRTU
· Real-Time Price · USD
11.11
-1.58 (-12.45%)
At close: Oct 03, 2025, 2:46 PM
10.99
-1.04%
After-hours: Oct 03, 2025, 04:00 PM EDT
GSRTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.70 | 11.65 | 10.20 | 10.99 | 10.99 | -13.40% | 7,177 |
| Oct 2, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 5.75% | 247 |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.34% | 507 |
| Sep 30, 2025 | 12.95 | 12.95 | 11.84 | 12.95 | 12.95 | 6.06% | 841 |
| Sep 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.00% | 4 |
| Sep 26, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -7.57% | 140 |
| Sep 25, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.08% | 185 |
| Sep 24, 2025 | 12.60 | 13.20 | 12.38 | 13.20 | 13.20 | 16.71% | 5,842 |
| Sep 23, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 78 |
| Sep 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Sep 19, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 70 |
| Sep 18, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 1 |
| Sep 17, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.96% | 127 |
| Sep 16, 2025 | 12.19 | 12.19 | 11.42 | 11.42 | 11.42 | -6.47% | 640 |
| Sep 15, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.00% | 500 |
| Sep 12, 2025 | 13.00 | 13.00 | 12.21 | 12.21 | 12.21 | -9.56% | 500 |
| Sep 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 1 |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0 |
Page 1 of 12