GSR IV Acquisition Corp. Class A GSRF
NASDAQ · United States · Finance
$10.27+0.02 (+0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.27 | +0.20% | $10.26 | $10.27 | $10.26 | 1.56K |
| 2026-10-01 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-09-30 | $10.25 | +0.20% | $10.24 | $10.25 | $10.24 | 7.70K |
| 2026-09-29 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-28 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-25 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-24 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 6.70K |
| 2026-09-23 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-22 | $10.23 | -0.10% | $10.23 | $10.23 | $10.23 | 200 |
| 2026-09-21 | $10.24 | 0.00% | $10.24 | $10.24 | $10.24 | 0 |
| 2026-09-18 | $10.24 | 0.00% | $10.24 | $10.24 | $10.24 | 0 |
| 2026-09-17 | $10.24 | +0.10% | $10.24 | $10.24 | $10.24 | 26.00K |
| 2026-09-16 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-15 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-14 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-11 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-10 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 900 |
| 2026-09-09 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 27.50K |
| 2026-09-08 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 0 |
| 2026-09-04 | $10.23 | 0.00% | $10.23 | $10.23 | $10.23 | 24.10K |
| 2026-09-03 | $10.23 | +0.10% | $10.23 | $10.23 | $10.23 | 600 |
| 2026-09-02 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-09-01 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-08-31 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-08-28 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-08-27 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-08-26 | $10.22 | 0.00% | $10.22 | $10.22 | $10.22 | 0 |
| 2026-08-25 | $10.22 | +0.10% | $10.22 | $10.22 | $10.22 | 300 |
| 2026-08-24 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 50.10K |
| 2026-08-21 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-08-20 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-08-19 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-08-18 | $10.21 | +0.10% | $10.21 | $10.21 | $10.21 | 75.10K |
| 2026-08-17 | $10.20 | +0.09% | $10.19 | $10.20 | $10.19 | 7.00K |
| 2026-08-14 | $10.19 | +0.11% | $10.19 | $10.19 | $10.19 | 18.70K |
| 2026-08-13 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-12 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-11 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-10 | $10.18 | +0.20% | $10.18 | $10.18 | $10.18 | 14.60K |
| 2026-08-07 | $10.16 | -0.10% | $10.16 | $10.16 | $10.16 | 200 |
| 2026-08-06 | $10.17 | 0.00% | $10.17 | $10.17 | $10.15 | 21.20K |
| 2026-08-05 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 100 |
| 2026-08-04 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-08-03 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-07-31 | $10.17 | +0.10% | $10.17 | $10.18 | $10.17 | 262.20K |
| 2026-07-30 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-07-29 | $10.16 | -0.10% | $10.17 | $10.17 | $10.16 | 12.00K |
| 2026-07-28 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-07-27 | $10.17 | +0.10% | $10.16 | $10.17 | $10.16 | 4.80K |
| 2026-07-24 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-07-23 | $10.16 | +0.10% | $10.16 | $10.16 | $10.16 | 100 |
| 2026-07-22 | $10.15 | 0.00% | $10.16 | $10.16 | $10.15 | 9.70K |
| 2026-07-21 | $10.15 | -0.20% | $10.15 | $10.15 | $10.15 | 400 |
| 2026-07-20 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-07-17 | $10.17 | 0.00% | $10.15 | $10.17 | $10.15 | 25.20K |
| 2026-07-16 | $10.17 | -0.10% | $10.17 | $10.17 | $10.17 | 19.60K |
| 2026-07-15 | $10.18 | +0.05% | $10.17 | $10.18 | $10.17 | 26.00K |
| 2026-07-14 | $10.18 | +0.05% | $10.17 | $10.18 | $10.17 | 156.70K |
| 2026-07-13 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-07-10 | $10.17 | 0.00% | $10.17 | $10.17 | $10.17 | 0 |
| 2026-07-09 | $10.17 | 0.00% | $10.17 | $10.17 | $10.16 | 5.00K |
| 2026-07-08 | $10.17 | +0.10% | $10.17 | $10.17 | $10.17 | 104.40K |
| 2026-07-07 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-07-06 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-07-02 | $10.16 | +0.05% | $10.16 | $10.16 | $10.16 | 5.90K |
| 2026-07-01 | $10.15 | -0.05% | $10.15 | $10.15 | $10.15 | 31.90K |
| 2026-06-30 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-06-29 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-06-26 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 100 |
| 2026-06-25 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-06-24 | $10.16 | +0.10% | $10.16 | $10.16 | $10.16 | 650.00K |
| 2026-06-23 | $10.15 | +0.10% | $10.15 | $10.15 | $10.15 | 58.00K |
| 2026-06-22 | $10.14 | -0.10% | $10.15 | $10.15 | $10.14 | 43.60K |
| 2026-06-18 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-17 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-16 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-15 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-12 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 1.50K |
| 2026-06-11 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-10 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-09 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-08 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-06-05 | $10.15 | +0.20% | $10.15 | $10.15 | $10.15 | 6.50K |
| 2026-06-04 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-06-03 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-06-02 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-06-01 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-05-29 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-05-28 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-05-27 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |