GSR III Acquisition Corp. (GSRT)
NASDAQ: GSRT · Real-Time Price · USD
10.40
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
10.38
-0.02 (-0.19%)
After-hours: Aug 15, 2025, 7:50 PM EDT
GSR III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.44 | 10.44 | 10.39 | 10.40 | 10.40 | - | 249,054 |
| Aug 14, 2025 | 10.37 | 10.44 | 10.37 | 10.40 | 10.40 | 0.10% | 156,647 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.37 | 10.39 | 10.39 | -1.14% | 477,474 |
| Aug 12, 2025 | 10.45 | 10.63 | 10.34 | 10.51 | 10.51 | 1.64% | 1,605,238 |
| Aug 11, 2025 | 10.30 | 10.38 | 10.30 | 10.34 | 10.34 | - | 816,911 |
| Aug 8, 2025 | 10.40 | 10.43 | 10.30 | 10.34 | 10.34 | -0.77% | 2,101,369 |
| Aug 7, 2025 | 10.44 | 10.44 | 10.39 | 10.42 | 10.42 | - | 411,364 |
| Aug 6, 2025 | 10.45 | 10.46 | 10.38 | 10.42 | 10.42 | -0.10% | 741,950 |
| Aug 5, 2025 | 10.40 | 10.59 | 10.40 | 10.43 | 10.43 | 0.19% | 442,769 |
| Aug 4, 2025 | 10.42 | 10.47 | 10.40 | 10.41 | 10.41 | - | 604,488 |
| Aug 1, 2025 | 10.41 | 10.46 | 10.35 | 10.41 | 10.41 | -0.38% | 1,024,165 |
| Jul 31, 2025 | 10.48 | 10.54 | 10.44 | 10.45 | 10.45 | -0.38% | 415,670 |
| Jul 30, 2025 | 10.50 | 10.61 | 10.46 | 10.49 | 10.49 | -0.10% | 329,518 |
| Jul 29, 2025 | 10.71 | 10.81 | 10.43 | 10.50 | 10.50 | -2.42% | 1,225,832 |
| Jul 28, 2025 | 11.00 | 11.07 | 10.72 | 10.76 | 10.76 | -2.45% | 1,046,254 |
| Jul 25, 2025 | 10.99 | 11.13 | 10.83 | 11.03 | 11.03 | -0.09% | 1,524,163 |
| Jul 24, 2025 | 10.82 | 11.24 | 10.79 | 11.04 | 11.04 | 2.03% | 2,725,023 |
| Jul 23, 2025 | 10.80 | 10.88 | 10.79 | 10.82 | 10.82 | -0.28% | 505,491 |
| Jul 22, 2025 | 10.84 | 10.87 | 10.80 | 10.85 | 10.85 | -0.28% | 419,062 |
| Jul 21, 2025 | 11.05 | 11.09 | 10.84 | 10.88 | 10.88 | -2.07% | 984,020 |
| Jul 18, 2025 | 11.06 | 11.21 | 10.91 | 11.11 | 11.11 | -0.45% | 742,560 |
| Jul 17, 2025 | 11.04 | 11.24 | 10.94 | 11.16 | 11.16 | 1.00% | 978,634 |
| Jul 16, 2025 | 10.96 | 11.05 | 10.78 | 11.05 | 11.05 | 1.01% | 1,250,391 |
| Jul 15, 2025 | 11.05 | 11.06 | 10.90 | 10.94 | 10.94 | - | 547,660 |
| Jul 14, 2025 | 10.90 | 10.96 | 10.75 | 10.94 | 10.94 | 0.83% | 791,847 |
| Jul 11, 2025 | 10.84 | 10.88 | 10.80 | 10.85 | 10.85 | 0.09% | 263,293 |
| Jul 10, 2025 | 10.92 | 10.95 | 10.80 | 10.84 | 10.84 | -1.09% | 445,361 |
| Jul 9, 2025 | 10.98 | 11.00 | 10.91 | 10.96 | 10.96 | 0.55% | 758,793 |
| Jul 8, 2025 | 10.87 | 10.94 | 10.84 | 10.90 | 10.90 | -0.09% | 519,923 |
| Jul 7, 2025 | 10.84 | 11.00 | 10.81 | 10.91 | 10.91 | 1.02% | 893,875 |
| Jul 3, 2025 | 10.80 | 10.85 | 10.77 | 10.80 | 10.80 | 0.28% | 305,527 |
| Jul 2, 2025 | 10.84 | 10.87 | 10.72 | 10.77 | 10.77 | -0.28% | 502,632 |
| Jul 1, 2025 | 10.80 | 10.93 | 10.73 | 10.80 | 10.80 | 0.09% | 451,166 |
| Jun 30, 2025 | 10.90 | 11.01 | 10.77 | 10.79 | 10.79 | -0.46% | 1,252,145 |
| Jun 27, 2025 | 10.97 | 11.05 | 10.80 | 10.84 | 10.84 | -0.09% | 698,234 |
| Jun 26, 2025 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | 1.40% | 1,286,577 |
| Jun 25, 2025 | 11.41 | 11.44 | 10.63 | 10.70 | 10.70 | -5.23% | 2,681,319 |
| Jun 24, 2025 | 11.22 | 11.41 | 11.17 | 11.29 | 11.29 | 1.26% | 1,417,189 |
| Jun 23, 2025 | 11.30 | 11.49 | 11.08 | 11.15 | 11.15 | 0.18% | 1,965,140 |
| Jun 20, 2025 | 10.95 | 11.20 | 10.90 | 11.13 | 11.13 | 2.20% | 1,355,953 |
| Jun 18, 2025 | 10.98 | 11.01 | 10.86 | 10.89 | 10.89 | -0.91% | 599,626 |
| Jun 17, 2025 | 10.98 | 11.04 | 10.85 | 10.99 | 10.99 | 0.09% | 737,492 |
| Jun 16, 2025 | 10.92 | 11.19 | 10.81 | 10.98 | 10.98 | 1.76% | 1,585,056 |
| Jun 13, 2025 | 10.89 | 11.01 | 10.74 | 10.79 | 10.79 | -1.46% | 1,064,469 |
| Jun 12, 2025 | 11.14 | 11.30 | 10.94 | 10.95 | 10.95 | -0.36% | 2,231,413 |
| Jun 11, 2025 | 10.59 | 11.18 | 10.58 | 10.99 | 10.99 | 3.58% | 5,049,251 |
| Jun 10, 2025 | 10.60 | 10.64 | 10.55 | 10.61 | 10.61 | -0.09% | 1,411,057 |
| Jun 9, 2025 | 10.63 | 10.64 | 10.59 | 10.62 | 10.62 | 0.66% | 944,527 |
| Jun 6, 2025 | 10.60 | 10.69 | 10.48 | 10.55 | 10.55 | - | 699,955 |
| Jun 5, 2025 | 10.61 | 10.61 | 10.46 | 10.55 | 10.55 | -0.28% | 569,452 |