Dark

GSHR
Gesher Acquisition Corp. II Class A
stock NASDAQ

At Close

Aug 11, 2026 3:28:30 PM EDT

10.51USD0.000%(0.00)1,241,583

9.03Bid 12.01Ask 2.98Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	10.5100	10.5100	10.5100	10.5100	0.000%	1,241,583	0.000%
2026-08-11	10.5100	10.5100	10.5100	10.5100	-0.095%	167	0.000%
2026-08-03	10.5200	10.5200	10.5200	10.5200	+0.286%	138	-0.095%
2026-07-29	10.4900	10.4900	10.4900	10.4900	0.000%	6,666	+0.191%
2026-07-28	10.4900	10.4900	10.4900	10.4900	+0.191%	1,015	+0.191%
2026-07-24	10.4700	10.4700	10.4700	10.4700	-0.095%	1,110	+0.382%
2026-07-02	10.4800	10.4800	10.4800	10.4800	+0.287%	46,612	+0.286%
2026-07-01	10.4500	10.4500	10.4500	10.4500	+0.192%	2,113	+0.574%
2026-06-30	10.4400	10.4400	10.4300	10.4300	-0.096%	40,156	+0.767%
2026-06-26	10.4400	10.4400	10.4250	10.4400	+0.288%	34,981	+0.670%
2026-06-22	10.4100	10.4100	10.4100	10.4100	+0.096%	4,805	+0.961%
2026-06-10	10.4000	10.4000	10.4000	10.4000	0.000%	677	+1.058%
2026-05-28	10.3950	10.4000	10.3950	10.4000	+0.048%	18,027	+1.058%
2026-05-27	10.3950	10.3950	10.3950	10.3950	+0.048%	219	+1.106%
2026-05-26	10.3900	10.3900	10.3900	10.3900	+0.096%	800	+1.155%
2026-05-20	10.3900	10.3900	10.3800	10.3800	-0.096%	37,900	+1.252%
2026-05-15	10.3900	10.3900	10.3850	10.3900	0.000%	11,034	+1.155%
2026-05-14	10.3900	10.3900	10.3900	10.3900	+0.048%	11,862	+1.155%
2026-05-13	10.3800	10.3850	10.3800	10.3850	+0.145%	15,423	+1.204%
2026-05-06	10.3700	10.3700	10.3700	10.3700	-0.096%	50,001	+1.350%
2026-04-29	10.3800	10.3800	10.3800	10.3800	+0.096%	1,856	+1.252%
2026-04-21	10.3700	10.3700	10.3700	10.3700	-0.096%	63,928	+1.350%
2026-04-14	10.3900	10.3900	10.3800	10.3800	+0.387%	4,209	+1.252%
2026-04-13	10.3400	10.3400	10.3400	10.3400	0.000%	50,003	+1.644%
2026-04-10	10.3400	10.3400	10.3400	10.3400	-0.097%	703	+1.644%
2026-04-09	10.3500	10.3500	10.3500	10.3500	-0.048%	35,007	+1.546%
2026-04-06	10.3600	10.3600	10.3550	10.3550	-0.337%	1,823	+1.497%
2026-04-02	10.3900	10.3900	10.3900	10.3900	+0.290%	177	+1.155%
2026-03-31	10.3600	10.3600	10.3600	10.3600	0.000%	110	+1.448%
2026-03-25	10.3600	10.3600	10.3600	10.3600	+0.097%	104	+1.448%
2026-03-24	10.3500	10.3600	10.3500	10.3500	+0.485%	1,400	+1.546%
2026-03-23	10.3001	10.3600	10.3000	10.3000	-0.097%	1,483	+2.039%
2026-03-20	10.3100	10.3200	10.3099	10.3100	-0.579%	51,000	+1.940%
2026-03-18	10.4000	10.4000	10.3700	10.3700	+0.097%	200	+1.350%
2026-03-10	10.3607	10.3607	10.3600	10.3600	+0.290%	1,103	+1.448%
2026-03-09	10.3300	10.3300	10.3300	10.3300	-0.193%	123	+1.742%
2026-03-04	10.4100	10.4100	10.3200	10.3500	-0.097%	1,807	+1.546%
2026-03-03	10.3200	10.3600	10.3000	10.3600	-0.096%	213,153	+1.448%
2026-03-02	10.3700	10.3700	10.3700	10.3700	+0.097%	1,109	+1.350%
2026-02-26	10.3900	10.3900	10.3600	10.3600	0.000%	617	+1.448%
2026-02-25	10.3200	10.3600	10.3200	10.3600	+0.583%	3,010	+1.448%
2026-02-13	10.3100	10.3100	10.3000	10.3000	-0.483%	1,502	+2.039%
2026-02-12	10.3300	10.3500	10.3300	10.3500	+0.388%	2,333	+1.546%
2026-02-10	10.3300	10.3300	10.3000	10.3100	-0.674%	696	+1.940%
2026-02-05	10.3800	10.3800	10.3800	10.3800	+0.193%	131	+1.252%
2026-02-02	10.3400	10.3600	10.3400	10.3600	+0.193%	244,635	+1.448%
2026-01-30	10.3400	10.3400	10.3400	10.3400	+0.194%	1,200	+1.644%
2026-01-29	10.3300	10.3300	10.3200	10.3200	0.000%	21,700	+1.841%
2026-01-26	10.3200	10.3200	10.3200	10.3200	0.000%	1,146	+1.841%
2026-01-22	10.3200	10.3200	10.3200	10.3200	+0.097%	579	+1.841%
2026-01-21	10.3100	10.3200	10.2500	10.3100	+0.292%	45,482	+1.940%
2026-01-20	10.3100	10.3100	10.2800	10.2800	+0.195%	353	+2.237%
2026-01-16	10.3000	10.3400	10.2500	10.2600	+0.098%	21,130	+2.437%
2026-01-15	10.2400	10.2500	10.2400	10.2500	+0.098%	10,266	+2.537%
2026-01-14	10.2400	10.2400	10.2400	10.2400	0.000%	143	+2.637%
2026-01-09	10.2400	10.2400	10.2400	10.2400	0.000%	108	+2.637%
2026-01-07	10.2400	10.2400	10.2400	10.2400	-0.049%	114	+2.637%
2026-01-02	10.3000	10.3000	10.2300	10.2450	-0.216%	45,524	+2.587%
2025-12-31	10.2400	10.2672	10.2400	10.2672	+0.168%	819	+2.365%
2025-12-30	10.2700	10.2700	10.2400	10.2500	+0.098%	112,690	+2.537%
2025-12-29	10.2410	10.2700	10.2400	10.2400	-0.128%	6,381	+2.637%
2025-12-24	10.2500	10.2606	10.2400	10.2531	+0.030%	58,689	+2.506%
2025-12-23	10.2500	10.2606	10.2500	10.2500	0.000%	14,330	+2.537%
2025-12-22	10.2800	10.2800	10.2500	10.2500	-0.097%	37,517	+2.537%
2025-12-19	10.2800	10.2800	10.2500	10.2600	-0.195%	301	+2.437%
2025-12-18	10.2800	10.2800	10.2800	10.2800	+0.293%	100	+2.237%
2025-12-17	10.2700	10.2700	10.2500	10.2500	-0.091%	1,510	+2.537%
2025-12-16	10.2800	10.2800	10.2500	10.2593	-0.007%	3,641	+2.444%
2025-12-15	10.2707	10.2782	10.2600	10.2600	0.000%	9,019	+2.437%
2025-12-12	10.2800	10.2800	10.2600	10.2600	0.000%	5,616	+2.437%
2025-12-11	10.3100	10.3100	10.2600	10.2600	-0.097%	437	+2.437%
2025-12-10	10.2501	10.3100	10.2501	10.2700	-0.388%	11,836	+2.337%
2025-12-09	10.3100	10.3100	10.2900	10.3100	+0.194%	4,205	+1.940%
2025-12-08	10.3400	10.3400	10.2900	10.2900	+0.292%	276	+2.138%
2025-12-05	10.3500	10.3500	10.2500	10.2600	-0.630%	80,203	+2.437%
2025-12-04	10.3000	10.3250	10.2814	10.3250	+0.243%	32,331	+1.792%
2025-12-03	10.3400	10.3400	10.2832	10.3000	+0.001%	14,208	+2.039%
2025-12-01	10.3100	10.3100	10.2800	10.2999	+0.389%	32,065	+2.040%
2025-11-28	10.3400	10.3400	10.2600	10.2600	-0.388%	14,800	+2.437%
2025-11-26	10.3400	10.3400	10.2714	10.3000	+0.195%	8,526	+2.039%
2025-11-25	10.3400	10.3400	10.2638	10.2800	+0.001%	45,272	+2.237%
2025-11-24	10.2599	10.2800	10.2529	10.2799	+0.292%	68,334	+2.238%
2025-11-21	10.2500	10.2500	10.2500	10.2500	-0.097%	532	+2.537%
2025-11-20	10.2556	10.2600	10.2556	10.2600	+0.049%	1,259	+2.437%
2025-11-19	10.2550	10.2550	10.2550	10.2550	+0.049%	4,298	+2.487%
2025-11-18	10.2500	10.2500	10.2500	10.2500	+0.098%	26,464	+2.537%
2025-11-17	10.2600	10.2600	10.2400	10.2400	-0.098%	911	+2.637%
2025-11-14	10.2500	10.2500	10.2500	10.2500	-0.097%	744	+2.537%
2025-11-07	10.2600	10.2600	10.2600	10.2600	+0.098%	285	+2.437%
2025-11-06	10.2500	10.2500	10.2500	10.2500	0.000%	10,954	+2.537%
2025-11-05	10.2100	10.2500	10.2100	10.2500	0.000%	404	+2.537%
2025-11-04	10.2500	10.2500	10.2500	10.2500	+0.589%	247	+2.537%
2025-11-03	10.1900	10.1900	10.1900	10.1900	-4.588%	286	+3.140%
2025-10-31	10.6000	10.6800	10.6000	10.6800	+4.195%	1,312	-1.592%
2025-10-30	10.2200	10.2500	10.1900	10.2500	0.000%	1,345	+2.537%
2025-10-29	10.2500	10.2500	10.2200	10.2500	+0.196%	2,917	+2.537%
2025-10-28	10.2100	10.2500	10.2100	10.2300	+0.098%	8,293	+2.737%
2025-10-27	10.2300	10.2500	10.2200	10.2200	-0.195%	3,481	+2.838%
2025-10-24	10.2400	10.2400	10.2100	10.2400	+0.098%	21,514	+2.637%
2025-10-23	10.2200	10.2300	10.2000	10.2300	+0.393%	1,825	+2.737%
2025-10-22	10.2200	10.2300	10.1900	10.1900	-0.294%	1,191	+3.140%
2025-10-21	10.1900	10.2200	10.1900	10.2200	-0.098%	1,346	+2.838%
2025-10-20	10.2300	10.2300	10.1900	10.2300	+0.393%	558	+2.737%
2025-10-17	10.2300	10.2300	10.1900	10.1900	0.000%	663	+3.140%
2025-10-16	10.1900	10.2000	10.1900	10.1900	-0.098%	17,438	+3.140%
2025-10-15	10.2300	11.2000	10.2000	10.2000	+0.098%	9,750	+3.039%
2025-10-14	10.1700	10.5750	10.1600	10.1900	+0.197%	55,938	+3.140%
2025-10-13	10.1700	10.1700	10.1400	10.1700	+0.395%	17,428	+3.343%
2025-10-09	10.1300	10.1300	10.1300	10.1300	-0.295%	1,068	+3.751%
2025-10-08	9.5068	10.2100	9.5068	10.1600	+0.099%	6,486	+3.445%
2025-10-06	10.1500	10.1500	10.1500	10.1500	0.000%	220	+3.547%
2025-10-03	10.1900	10.1900	10.1500	10.1500	-0.197%	619	+3.547%
2025-10-01	10.1700	10.1700	10.1700	10.1700	+0.197%	25,030	+3.343%
2025-09-23	10.1500	10.1500	10.1300	10.1500	+0.099%	51,952	+3.547%
2025-08-28	10.1400	10.1400	10.1400	10.1400	0.000%	10,385	+3.649%
2025-08-22	10.1400	10.1400	10.1400	10.1400	0.000%	2,358	+3.649%
2025-08-19	10.1300	10.1400	10.1300	10.1400	-0.099%	122,050	+3.649%
2025-08-18	10.1500	10.1500	10.1500	10.1500	+0.396%	5,000	+3.547%
2025-08-15	10.1300	10.1300	10.1100	10.1100	-0.785%	205,000	+3.956%
2025-08-07	10.1900	10.1900	10.1900	10.1900	0.000%	2,000	+3.140%
2025-07-31	10.1900	10.1900	10.1400	10.1900	+0.295%	42,456	+3.140%
2025-07-29	10.1900	10.1900	10.1600	10.1600	+0.099%	41,678	+3.445%
2025-07-22	10.1500	10.1500	10.1500	10.1500	0.000%	24,098	+3.547%
2025-07-21	10.1500	10.1500	10.1500	10.1500	0.000%	19,429	+3.547%
2025-07-16	10.1500	10.1500	10.1500	10.1500	+0.197%	208	+3.547%
2025-07-14	10.1300	10.1300	10.1300	10.1300	-0.197%	55,725	+3.751%
2025-07-11	10.1200	10.1500	10.1200	10.1500	+0.296%	20,700	+3.547%
2025-07-07	10.1200	10.1200	10.1200	10.1200	0.000%	106	+3.854%
2025-07-01	10.1200	10.1200	10.1200	10.1200	-0.296%	204	+3.854%
2025-06-30	10.1000	10.1500	10.1000	10.1500	+0.495%	243	+3.547%
2025-06-27	10.1000	10.1000	10.1000	10.1000	+0.198%	150	+4.059%
2025-06-23	10.0750	10.0800	10.0750	10.0800	0.000%	2,498	+4.266%
2025-06-20	10.0800	10.0800	10.0800	10.0800	0.000%	409	+4.266%
2025-06-17	10.0800	10.0800	10.0800	10.0800	+0.050%	243,373	+4.266%
2025-06-16	10.0750	10.0750	10.0750	10.0750	+0.149%	7,100	+4.318%
2025-06-09	10.0600	10.0600	10.0600	10.0600	+0.100%	25,094	+4.473%
2025-06-06	10.0500	10.0500	10.0500	10.0500	0.000%	50,000	+4.577%
2025-06-05	10.0500	10.0500	10.0500	10.0500	+0.299%	659	+4.577%
2025-06-04	10.0200	10.0200	10.0200	10.0200	-0.199%	100	+4.890%
2025-06-03	10.0500	10.0500	10.0400	10.0400	0.000%	150,047	+4.681%
2025-06-02	10.0400	10.0400	10.0400	10.0400	+0.200%	105,012	+4.681%
2025-05-30	10.0200	10.0200	10.0200	10.0200	-0.100%	50,000	+4.890%
2025-05-29	10.0250	10.0300	10.0250	10.0300	+0.040%	200,023	+4.786%
2025-05-23	10.0260	10.0260	10.0260	10.0260	+0.060%	222	+4.827%
2025-05-20	10.0200	10.0200	10.0200	10.0200	+0.100%	100,000	+4.890%
2025-05-15	10.0100	10.0100	10.0100	10.0100	-0.329%	149	+4.995%
2025-05-14	10.0430	10.0430	10.0430	10.0430	+0.430%	201	+4.650%
2025-05-13	10.0300	10.0300	10.0000	10.0000	0.000%	150,731	+5.100%
2025-05-12	10.0500	10.2100	9.9500	10.0000	0.000%	230,543	+5.100%

.dark-mode .YMLLTP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMLLTP{ color: #333333; background-color: white; border: 2px solid #333333; }GSHRGesher Acquisition Corp. II Class Astock NASDAQ

GSHR
Gesher Acquisition Corp. II Class A
stock NASDAQ