GSHR
Gesher Acquisition Corp. II Class A
stockNASDAQ
At CloseSep 30, 2026 10:37:38 AM EDT
10.57USD0.000%(0.00)209
Pre-marketOct 1, 2026 8:02:30 AM EDT
10.57USD-0.047%(-0.00)
GSHR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.5800 | 10.58 | 10.5800 | 10.58 | +0.095% | 209 | 0.000% |
| 2026-09-30 | 10.5700 | 10.57 | 10.5700 | 10.57 | 0.000% | 2 | +0.095% |
| 2026-09-25 | 10.5700 | 10.57 | 10.5700 | 10.57 | +0.095% | 75,245 | +0.095% |
| 2026-09-21 | 10.5600 | 10.56 | 10.5550 | 10.56 | +0.095% | 5,081 | +0.189% |
| 2026-09-18 | 10.5500 | 10.55 | 10.5500 | 10.55 | +0.095% | 4 | +0.284% |
| 2026-09-17 | 10.5400 | 10.54 | 10.5400 | 10.54 | 0.000% | 350,045 | +0.380% |
| 2026-09-15 | 10.5500 | 10.55 | 10.5400 | 10.54 | -0.095% | 1,510 | +0.380% |
| 2026-09-14 | 10.5500 | 10.55 | 10.5500 | 10.55 | 0.000% | 5,416 | +0.284% |
| 2026-09-08 | 10.5400 | 10.55 | 10.5400 | 10.55 | +0.285% | 50,172 | +0.284% |
| 2026-09-04 | 10.5200 | 10.52 | 10.5200 | 10.52 | -0.190% | 107 | +0.570% |
| 2026-09-02 | 10.5400 | 10.54 | 10.5400 | 10.54 | 0.000% | 1,056 | +0.380% |
| 2026-08-31 | 10.5000 | 10.54 | 10.5000 | 10.54 | +0.190% | 4,757 | +0.380% |
| 2026-08-28 | 10.5200 | 10.52 | 10.5200 | 10.52 | +0.382% | 295 | +0.570% |
| 2026-08-26 | 10.4900 | 10.49 | 10.4800 | 10.48 | -0.380% | 217 | +0.954% |
| 2026-08-25 | 10.5200 | 10.52 | 10.5200 | 10.52 | -0.190% | 50,016 | +0.570% |
| 2026-08-24 | 10.5400 | 10.54 | 10.5400 | 10.54 | -0.095% | 207 | +0.380% |
| 2026-08-20 | 10.5050 | 10.55 | 10.5050 | 10.55 | +0.285% | 23,123 | +0.284% |
| 2026-08-18 | 10.5200 | 10.52 | 10.5200 | 10.52 | +0.095% | 3,326 | +0.570% |
| 2026-08-17 | 10.5100 | 10.51 | 10.5100 | 10.51 | -0.095% | 55,007 | +0.666% |
| 2026-08-14 | 10.5200 | 10.52 | 10.5200 | 10.52 | +0.095% | 124 | +0.570% |
| 2026-08-12 | 10.5100 | 10.51 | 10.5100 | 10.51 | 0.000% | 1,241,583 | +0.666% |
| 2026-08-11 | 10.5100 | 10.51 | 10.5100 | 10.51 | -0.095% | 167 | +0.666% |
| 2026-08-03 | 10.5200 | 10.52 | 10.5200 | 10.52 | +0.286% | 138 | +0.570% |
| 2026-07-29 | 10.4900 | 10.49 | 10.4900 | 10.49 | 0.000% | 6,666 | +0.858% |
| 2026-07-28 | 10.4900 | 10.49 | 10.4900 | 10.49 | +0.191% | 1,015 | +0.858% |
| 2026-07-24 | 10.4700 | 10.47 | 10.4700 | 10.47 | -0.095% | 1,110 | +1.051% |
| 2026-07-02 | 10.4800 | 10.48 | 10.4800 | 10.48 | +0.287% | 46,612 | +0.954% |
| 2026-07-01 | 10.4500 | 10.45 | 10.4500 | 10.45 | +0.192% | 2,113 | +1.244% |
| 2026-06-30 | 10.4400 | 10.44 | 10.4300 | 10.43 | -0.096% | 40,156 | +1.438% |
| 2026-06-26 | 10.4400 | 10.44 | 10.4250 | 10.44 | +0.288% | 34,981 | +1.341% |
| 2026-06-22 | 10.4100 | 10.41 | 10.4100 | 10.41 | +0.096% | 4,805 | +1.633% |
| 2026-06-10 | 10.4000 | 10.40 | 10.4000 | 10.40 | 0.000% | 677 | +1.731% |
| 2026-05-28 | 10.3950 | 10.40 | 10.3950 | 10.40 | +0.048% | 18,027 | +1.731% |
| 2026-05-27 | 10.3950 | 10.39 | 10.3950 | 10.39 | +0.048% | 219 | +1.780% |
| 2026-05-26 | 10.3900 | 10.39 | 10.3900 | 10.39 | +0.096% | 800 | +1.829% |
| 2026-05-20 | 10.3900 | 10.39 | 10.3800 | 10.38 | -0.096% | 37,900 | +1.927% |
| 2026-05-15 | 10.3900 | 10.39 | 10.3850 | 10.39 | 0.000% | 11,034 | +1.829% |
| 2026-05-14 | 10.3900 | 10.39 | 10.3900 | 10.39 | +0.048% | 11,862 | +1.829% |
| 2026-05-13 | 10.3800 | 10.38 | 10.3800 | 10.38 | +0.145% | 15,423 | +1.878% |
| 2026-05-06 | 10.3700 | 10.37 | 10.3700 | 10.37 | -0.096% | 50,001 | +2.025% |
| 2026-04-29 | 10.3800 | 10.38 | 10.3800 | 10.38 | +0.096% | 1,856 | +1.927% |
| 2026-04-21 | 10.3700 | 10.37 | 10.3700 | 10.37 | -0.096% | 63,928 | +2.025% |
| 2026-04-14 | 10.3900 | 10.39 | 10.3800 | 10.38 | +0.387% | 4,209 | +1.927% |
| 2026-04-13 | 10.3400 | 10.34 | 10.3400 | 10.34 | 0.000% | 50,003 | +2.321% |
| 2026-04-10 | 10.3400 | 10.34 | 10.3400 | 10.34 | -0.097% | 703 | +2.321% |
| 2026-04-09 | 10.3500 | 10.35 | 10.3500 | 10.35 | -0.048% | 35,007 | +2.222% |
| 2026-04-06 | 10.3600 | 10.36 | 10.3550 | 10.36 | -0.337% | 1,823 | +2.173% |
| 2026-04-02 | 10.3900 | 10.39 | 10.3900 | 10.39 | +0.290% | 177 | +1.829% |
| 2026-03-31 | 10.3600 | 10.36 | 10.3600 | 10.36 | 0.000% | 110 | +2.124% |
| 2026-03-25 | 10.3600 | 10.36 | 10.3600 | 10.36 | +0.097% | 104 | +2.124% |
| 2026-03-24 | 10.3500 | 10.36 | 10.3500 | 10.35 | +0.485% | 1,400 | +2.222% |
| 2026-03-23 | 10.3001 | 10.36 | 10.3000 | 10.30 | -0.097% | 1,483 | +2.718% |
| 2026-03-20 | 10.3100 | 10.32 | 10.3099 | 10.31 | -0.579% | 51,000 | +2.619% |
| 2026-03-18 | 10.4000 | 10.40 | 10.3700 | 10.37 | +0.097% | 200 | +2.025% |
| 2026-03-10 | 10.3607 | 10.36 | 10.3600 | 10.36 | +0.290% | 1,103 | +2.124% |
| 2026-03-09 | 10.3300 | 10.33 | 10.3300 | 10.33 | -0.193% | 123 | +2.420% |
| 2026-03-04 | 10.4100 | 10.41 | 10.3200 | 10.35 | -0.097% | 1,807 | +2.222% |
| 2026-03-03 | 10.3200 | 10.36 | 10.3000 | 10.36 | -0.096% | 213,153 | +2.124% |
| 2026-03-02 | 10.3700 | 10.37 | 10.3700 | 10.37 | +0.097% | 1,109 | +2.025% |
| 2026-02-26 | 10.3900 | 10.39 | 10.3600 | 10.36 | 0.000% | 617 | +2.124% |
| 2026-02-25 | 10.3200 | 10.36 | 10.3200 | 10.36 | +0.583% | 3,010 | +2.124% |
| 2026-02-13 | 10.3100 | 10.31 | 10.3000 | 10.30 | -0.483% | 1,502 | +2.718% |
| 2026-02-12 | 10.3300 | 10.35 | 10.3300 | 10.35 | +0.388% | 2,333 | +2.222% |
| 2026-02-10 | 10.3300 | 10.33 | 10.3000 | 10.31 | -0.674% | 696 | +2.619% |
| 2026-02-05 | 10.3800 | 10.38 | 10.3800 | 10.38 | +0.193% | 131 | +1.927% |
| 2026-02-02 | 10.3400 | 10.36 | 10.3400 | 10.36 | +0.193% | 244,635 | +2.124% |
| 2026-01-30 | 10.3400 | 10.34 | 10.3400 | 10.34 | +0.194% | 1,200 | +2.321% |
| 2026-01-29 | 10.3300 | 10.33 | 10.3200 | 10.32 | 0.000% | 21,700 | +2.519% |
| 2026-01-26 | 10.3200 | 10.32 | 10.3200 | 10.32 | 0.000% | 1,146 | +2.519% |
| 2026-01-22 | 10.3200 | 10.32 | 10.3200 | 10.32 | +0.097% | 579 | +2.519% |
| 2026-01-21 | 10.3100 | 10.32 | 10.2500 | 10.31 | +0.292% | 45,482 | +2.619% |
| 2026-01-20 | 10.3100 | 10.31 | 10.2800 | 10.28 | +0.195% | 353 | +2.918% |
| 2026-01-16 | 10.3000 | 10.34 | 10.2500 | 10.26 | +0.098% | 21,130 | +3.119% |
| 2026-01-15 | 10.2400 | 10.25 | 10.2400 | 10.25 | +0.098% | 10,266 | +3.220% |
| 2026-01-14 | 10.2400 | 10.24 | 10.2400 | 10.24 | 0.000% | 143 | +3.320% |
| 2026-01-09 | 10.2400 | 10.24 | 10.2400 | 10.24 | 0.000% | 108 | +3.320% |
| 2026-01-07 | 10.2400 | 10.24 | 10.2400 | 10.24 | -0.049% | 114 | +3.320% |
| 2026-01-02 | 10.3000 | 10.30 | 10.2300 | 10.24 | -0.216% | 45,524 | +3.270% |
| 2025-12-31 | 10.2400 | 10.27 | 10.2400 | 10.27 | +0.168% | 819 | +3.047% |
| 2025-12-30 | 10.2700 | 10.27 | 10.2400 | 10.25 | +0.098% | 112,690 | +3.220% |
| 2025-12-29 | 10.2410 | 10.27 | 10.2400 | 10.24 | -0.128% | 6,381 | +3.320% |
| 2025-12-24 | 10.2500 | 10.26 | 10.2400 | 10.25 | +0.030% | 58,689 | +3.188% |
| 2025-12-23 | 10.2500 | 10.26 | 10.2500 | 10.25 | 0.000% | 14,330 | +3.220% |
| 2025-12-22 | 10.2800 | 10.28 | 10.2500 | 10.25 | -0.097% | 37,517 | +3.220% |
| 2025-12-19 | 10.2800 | 10.28 | 10.2500 | 10.26 | -0.195% | 301 | +3.119% |
| 2025-12-18 | 10.2800 | 10.28 | 10.2800 | 10.28 | +0.293% | 100 | +2.918% |
| 2025-12-17 | 10.2700 | 10.27 | 10.2500 | 10.25 | -0.091% | 1,510 | +3.220% |
| 2025-12-16 | 10.2800 | 10.28 | 10.2500 | 10.26 | -0.007% | 3,641 | +3.126% |
| 2025-12-15 | 10.2707 | 10.28 | 10.2600 | 10.26 | 0.000% | 9,019 | +3.119% |
| 2025-12-12 | 10.2800 | 10.28 | 10.2600 | 10.26 | 0.000% | 5,616 | +3.119% |
| 2025-12-11 | 10.3100 | 10.31 | 10.2600 | 10.26 | -0.097% | 437 | +3.119% |
| 2025-12-10 | 10.2501 | 10.31 | 10.2501 | 10.27 | -0.388% | 11,836 | +3.019% |
| 2025-12-09 | 10.3100 | 10.31 | 10.2900 | 10.31 | +0.194% | 4,205 | +2.619% |
| 2025-12-08 | 10.3400 | 10.34 | 10.2900 | 10.29 | +0.292% | 276 | +2.818% |
| 2025-12-05 | 10.3500 | 10.35 | 10.2500 | 10.26 | -0.630% | 80,203 | +3.119% |
| 2025-12-04 | 10.3000 | 10.32 | 10.2814 | 10.32 | +0.243% | 32,331 | +2.470% |
| 2025-12-03 | 10.3400 | 10.34 | 10.2832 | 10.30 | +0.001% | 14,208 | +2.718% |
| 2025-12-01 | 10.3100 | 10.31 | 10.2800 | 10.30 | +0.389% | 32,065 | +2.719% |
| 2025-11-28 | 10.3400 | 10.34 | 10.2600 | 10.26 | -0.388% | 14,800 | +3.119% |
| 2025-11-26 | 10.3400 | 10.34 | 10.2714 | 10.30 | +0.195% | 8,526 | +2.718% |
| 2025-11-25 | 10.3400 | 10.34 | 10.2638 | 10.28 | +0.001% | 45,272 | +2.918% |
| 2025-11-24 | 10.2599 | 10.28 | 10.2529 | 10.28 | +0.292% | 68,334 | +2.919% |
| 2025-11-21 | 10.2500 | 10.25 | 10.2500 | 10.25 | -0.097% | 532 | +3.220% |
| 2025-11-20 | 10.2556 | 10.26 | 10.2556 | 10.26 | +0.049% | 1,259 | +3.119% |
| 2025-11-19 | 10.2550 | 10.26 | 10.2550 | 10.26 | +0.049% | 4,298 | +3.169% |
| 2025-11-18 | 10.2500 | 10.25 | 10.2500 | 10.25 | +0.098% | 26,464 | +3.220% |
| 2025-11-17 | 10.2600 | 10.26 | 10.2400 | 10.24 | -0.098% | 911 | +3.320% |
| 2025-11-14 | 10.2500 | 10.25 | 10.2500 | 10.25 | -0.097% | 744 | +3.220% |
| 2025-11-07 | 10.2600 | 10.26 | 10.2600 | 10.26 | +0.098% | 285 | +3.119% |
| 2025-11-06 | 10.2500 | 10.25 | 10.2500 | 10.25 | 0.000% | 10,954 | +3.220% |
| 2025-11-05 | 10.2100 | 10.25 | 10.2100 | 10.25 | 0.000% | 404 | +3.220% |
| 2025-11-04 | 10.2500 | 10.25 | 10.2500 | 10.25 | +0.589% | 247 | +3.220% |
| 2025-11-03 | 10.1900 | 10.19 | 10.1900 | 10.19 | -4.588% | 286 | +3.827% |
| 2025-10-31 | 10.6000 | 10.68 | 10.6000 | 10.68 | +4.195% | 1,312 | -0.936% |
| 2025-10-30 | 10.2200 | 10.25 | 10.1900 | 10.25 | 0.000% | 1,345 | +3.220% |
| 2025-10-29 | 10.2500 | 10.25 | 10.2200 | 10.25 | +0.196% | 2,917 | +3.220% |
| 2025-10-28 | 10.2100 | 10.25 | 10.2100 | 10.23 | +0.098% | 8,293 | +3.421% |
| 2025-10-27 | 10.2300 | 10.25 | 10.2200 | 10.22 | -0.195% | 3,481 | +3.523% |
| 2025-10-24 | 10.2400 | 10.24 | 10.2100 | 10.24 | +0.098% | 21,514 | +3.320% |
| 2025-10-23 | 10.2200 | 10.23 | 10.2000 | 10.23 | +0.393% | 1,825 | +3.421% |
| 2025-10-22 | 10.2200 | 10.23 | 10.1900 | 10.19 | -0.294% | 1,191 | +3.827% |
| 2025-10-21 | 10.1900 | 10.22 | 10.1900 | 10.22 | -0.098% | 1,346 | +3.523% |
| 2025-10-20 | 10.2300 | 10.23 | 10.1900 | 10.23 | +0.393% | 558 | +3.421% |
| 2025-10-17 | 10.2300 | 10.23 | 10.1900 | 10.19 | 0.000% | 663 | +3.827% |
| 2025-10-16 | 10.1900 | 10.20 | 10.1900 | 10.19 | -0.098% | 17,438 | +3.827% |
| 2025-10-15 | 10.2300 | 11.20 | 10.2000 | 10.20 | +0.098% | 9,750 | +3.725% |
| 2025-10-14 | 10.1700 | 10.57 | 10.1600 | 10.19 | +0.197% | 55,938 | +3.827% |
| 2025-10-13 | 10.1700 | 10.17 | 10.1400 | 10.17 | +0.395% | 17,428 | +4.031% |
| 2025-10-09 | 10.1300 | 10.13 | 10.1300 | 10.13 | -0.295% | 1,068 | +4.442% |
| 2025-10-08 | 9.5068 | 10.21 | 9.5068 | 10.16 | +0.099% | 6,486 | +4.134% |
| 2025-10-06 | 10.1500 | 10.15 | 10.1500 | 10.15 | 0.000% | 220 | +4.236% |
| 2025-10-03 | 10.1900 | 10.19 | 10.1500 | 10.15 | -0.197% | 619 | +4.236% |
| 2025-10-01 | 10.1700 | 10.17 | 10.1700 | 10.17 | +0.197% | 25,030 | +4.031% |
| 2025-09-23 | 10.1500 | 10.15 | 10.1300 | 10.15 | +0.099% | 51,952 | +4.236% |
| 2025-08-28 | 10.1400 | 10.14 | 10.1400 | 10.14 | 0.000% | 10,385 | +4.339% |
| 2025-08-22 | 10.1400 | 10.14 | 10.1400 | 10.14 | 0.000% | 2,358 | +4.339% |
| 2025-08-19 | 10.1300 | 10.14 | 10.1300 | 10.14 | -0.099% | 122,050 | +4.339% |
| 2025-08-18 | 10.1500 | 10.15 | 10.1500 | 10.15 | +0.396% | 5,000 | +4.236% |
| 2025-08-15 | 10.1300 | 10.13 | 10.1100 | 10.11 | -0.785% | 205,000 | +4.649% |
| 2025-08-07 | 10.1900 | 10.19 | 10.1900 | 10.19 | 0.000% | 2,000 | +3.827% |
| 2025-07-31 | 10.1900 | 10.19 | 10.1400 | 10.19 | +0.295% | 42,456 | +3.827% |
| 2025-07-29 | 10.1900 | 10.19 | 10.1600 | 10.16 | +0.099% | 41,678 | +4.134% |
| 2025-07-22 | 10.1500 | 10.15 | 10.1500 | 10.15 | 0.000% | 24,098 | +4.236% |
| 2025-07-21 | 10.1500 | 10.15 | 10.1500 | 10.15 | 0.000% | 19,429 | +4.236% |
| 2025-07-16 | 10.1500 | 10.15 | 10.1500 | 10.15 | +0.197% | 208 | +4.236% |
| 2025-07-14 | 10.1300 | 10.13 | 10.1300 | 10.13 | -0.197% | 55,725 | +4.442% |
| 2025-07-11 | 10.1200 | 10.15 | 10.1200 | 10.15 | +0.296% | 20,700 | +4.236% |
| 2025-07-07 | 10.1200 | 10.12 | 10.1200 | 10.12 | 0.000% | 106 | +4.545% |
| 2025-07-01 | 10.1200 | 10.12 | 10.1200 | 10.12 | -0.296% | 204 | +4.545% |
| 2025-06-30 | 10.1000 | 10.15 | 10.1000 | 10.15 | +0.495% | 243 | +4.236% |
| 2025-06-27 | 10.1000 | 10.10 | 10.1000 | 10.10 | +0.198% | 150 | +4.752% |
| 2025-06-23 | 10.0750 | 10.08 | 10.0750 | 10.08 | 0.000% | 2,498 | +4.960% |
| 2025-06-20 | 10.0800 | 10.08 | 10.0800 | 10.08 | 0.000% | 409 | +4.960% |
| 2025-06-17 | 10.0800 | 10.08 | 10.0800 | 10.08 | +0.050% | 243,373 | +4.960% |
| 2025-06-16 | 10.0750 | 10.07 | 10.0750 | 10.07 | +0.149% | 7,100 | +5.012% |
| 2025-06-09 | 10.0600 | 10.06 | 10.0600 | 10.06 | +0.100% | 25,094 | +5.169% |
| 2025-06-06 | 10.0500 | 10.05 | 10.0500 | 10.05 | 0.000% | 50,000 | +5.274% |
| 2025-06-05 | 10.0500 | 10.05 | 10.0500 | 10.05 | +0.299% | 659 | +5.274% |
| 2025-06-04 | 10.0200 | 10.02 | 10.0200 | 10.02 | -0.199% | 100 | +5.589% |
| 2025-06-03 | 10.0500 | 10.05 | 10.0400 | 10.04 | 0.000% | 150,047 | +5.378% |
| 2025-06-02 | 10.0400 | 10.04 | 10.0400 | 10.04 | +0.200% | 105,012 | +5.378% |
| 2025-05-30 | 10.0200 | 10.02 | 10.0200 | 10.02 | -0.100% | 50,000 | +5.589% |
| 2025-05-29 | 10.0250 | 10.03 | 10.0250 | 10.03 | +0.040% | 200,023 | +5.484% |
| 2025-05-23 | 10.0260 | 10.03 | 10.0260 | 10.03 | +0.060% | 222 | +5.526% |
| 2025-05-20 | 10.0200 | 10.02 | 10.0200 | 10.02 | +0.100% | 100,000 | +5.589% |
| 2025-05-15 | 10.0100 | 10.01 | 10.0100 | 10.01 | -0.329% | 149 | +5.694% |
| 2025-05-14 | 10.0430 | 10.04 | 10.0430 | 10.04 | +0.430% | 201 | +5.347% |
| 2025-05-13 | 10.0300 | 10.03 | 10.0000 | 10.00 | 0.000% | 150,731 | +5.800% |
| 2025-05-12 | 10.0500 | 10.21 | 9.9500 | 10.00 | 0.000% | 230,543 | +5.800% |