GSRF
GSR IV Acquisition Corp. Class A ordinary share
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)75,007
GSRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.2500 | 10.2700 | 10.2500 | 10.2600 | +0.098% | 102,660 | 0.000% |
| 2026-09-30 | 10.2400 | 10.2500 | 10.2400 | 10.2500 | +0.196% | 7,710 | +0.098% |
| 2026-09-24 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 6,719 | +0.293% |
| 2026-09-22 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 209 | +0.293% |
| 2026-09-18 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -0.098% | 16 | +0.293% |
| 2026-09-17 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.098% | 26,028 | +0.195% |
| 2026-09-10 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 947 | +0.293% |
| 2026-09-09 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 27,450 | +0.293% |
| 2026-09-04 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | 0.000% | 24,115 | +0.293% |
| 2026-09-03 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +0.098% | 608 | +0.293% |
| 2026-08-25 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +0.098% | 327 | +0.391% |
| 2026-08-24 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 0.000% | 50,054 | +0.490% |
| 2026-08-18 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.098% | 75,052 | +0.490% |
| 2026-08-17 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | +0.088% | 7,001 | +0.588% |
| 2026-08-14 | 10.1850 | 10.1910 | 10.1850 | 10.1910 | +0.108% | 18,734 | +0.677% |
| 2026-08-10 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.197% | 14,601 | +0.786% |
| 2026-08-07 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -0.098% | 221 | +0.984% |
| 2026-08-06 | 10.1700 | 10.1700 | 10.1500 | 10.1700 | 0.000% | 21,195 | +0.885% |
| 2026-08-05 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | 0.000% | 130 | +0.885% |
| 2026-07-31 | 10.1700 | 10.1800 | 10.1700 | 10.1700 | +0.098% | 262,231 | +0.885% |
| 2026-07-29 | 10.1700 | 10.1700 | 10.1600 | 10.1600 | -0.196% | 11,952 | +0.984% |
| 2026-07-28 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.098% | 2 | +0.786% |
| 2026-07-27 | 10.1650 | 10.1700 | 10.1650 | 10.1700 | +0.098% | 4,801 | +0.885% |
| 2026-07-23 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 128 | +0.984% |
| 2026-07-22 | 10.1600 | 10.1650 | 10.1500 | 10.1500 | 0.000% | 9,678 | +1.084% |
| 2026-07-21 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.197% | 397 | +1.084% |
| 2026-07-17 | 10.1500 | 10.1700 | 10.1500 | 10.1700 | 0.000% | 25,236 | +0.885% |
| 2026-07-16 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -0.098% | 19,563 | +0.885% |
| 2026-07-15 | 10.1700 | 10.1800 | 10.1700 | 10.1800 | +0.049% | 26,046 | +0.786% |
| 2026-07-14 | 10.1700 | 10.1750 | 10.1700 | 10.1750 | +0.444% | 156,687 | +0.835% |
| 2026-07-13 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -0.393% | 7 | +1.283% |
| 2026-07-09 | 10.1700 | 10.1700 | 10.1650 | 10.1700 | 0.000% | 5,030 | +0.885% |
| 2026-07-08 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.098% | 104,413 | +0.885% |
| 2026-07-02 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.049% | 5,896 | +0.984% |
| 2026-07-01 | 10.1550 | 10.1550 | 10.1550 | 10.1550 | -0.049% | 31,846 | +1.034% |
| 2026-06-26 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 0.000% | 126 | +0.984% |
| 2026-06-24 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 650,024 | +0.984% |
| 2026-06-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.099% | 58,028 | +1.084% |
| 2026-06-22 | 10.1500 | 10.1500 | 10.1400 | 10.1400 | -0.099% | 43,587 | +1.183% |
| 2026-06-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 1,513 | +1.084% |
| 2026-06-05 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.197% | 6,526 | +1.084% |
| 2026-05-26 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -0.295% | 144 | +1.283% |
| 2026-05-22 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | 0.000% | 1,132 | +0.984% |
| 2026-05-20 | 10.1400 | 10.1600 | 10.1400 | 10.1600 | +0.197% | 110,694 | +0.984% |
| 2026-05-19 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.099% | 428 | +1.183% |
| 2026-05-18 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 0.000% | 10,639 | +1.283% |
| 2026-05-15 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 0.000% | 22,165 | +1.283% |
| 2026-05-14 | 10.1350 | 10.1400 | 10.1300 | 10.1300 | +0.198% | 108,791 | +1.283% |
| 2026-05-13 | 10.1050 | 10.1100 | 10.1050 | 10.1100 | 0.000% | 6,559 | +1.484% |
| 2026-05-12 | 10.1050 | 10.1100 | 10.1050 | 10.1100 | +0.099% | 1,081 | +1.484% |
| 2026-05-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.099% | 151 | +1.584% |
| 2026-05-08 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 3,687 | +1.685% |
| 2026-05-07 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 143 | +1.685% |
| 2026-05-06 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 5,771 | +1.685% |
| 2026-05-05 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 321 | +1.685% |
| 2026-05-04 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.107% | 161 | +1.685% |
| 2026-04-30 | 10.0890 | 10.1008 | 10.0850 | 10.1008 | +0.107% | 4,853 | +1.576% |
| 2026-04-29 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 204,666 | +1.685% |
| 2026-04-28 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -0.001% | 82,313 | +1.685% |
| 2026-04-27 | 10.0900 | 10.0950 | 10.0900 | 10.0901 | +0.100% | 3,717 | +1.684% |
| 2026-04-24 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 0.000% | 25,019 | +1.786% |
| 2026-04-22 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 0.000% | 25,004 | +1.786% |
| 2026-04-17 | 10.0701 | 10.0800 | 10.0701 | 10.0800 | +0.099% | 4,469 | +1.786% |
| 2026-04-15 | 10.0600 | 10.0877 | 10.0600 | 10.0700 | +0.199% | 19,527 | +1.887% |
| 2026-04-13 | 10.0450 | 10.0500 | 10.0450 | 10.0500 | +0.100% | 14,873 | +2.090% |
| 2026-04-10 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 75,100 | +2.191% |
| 2026-04-07 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 83,932 | +2.191% |
| 2026-04-06 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.100% | 10,142 | +2.191% |
| 2026-04-01 | 10.0350 | 10.0350 | 10.0300 | 10.0300 | 0.000% | 1,459 | +2.293% |
| 2026-03-27 | 10.0350 | 10.0350 | 10.0300 | 10.0300 | -0.100% | 10,954 | +2.293% |
| 2026-03-25 | 10.0350 | 10.0400 | 10.0350 | 10.0400 | +0.100% | 61,250 | +2.191% |
| 2026-03-23 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 108 | +2.293% |
| 2026-03-20 | 10.0300 | 10.0300 | 10.0200 | 10.0300 | +0.100% | 22,783 | +2.293% |
| 2026-03-19 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -0.100% | 14,697 | +2.395% |
| 2026-03-17 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 5,696 | +2.293% |
| 2026-03-16 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.100% | 125 | +2.293% |
| 2026-03-13 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.050% | 73,813 | +2.191% |
| 2026-03-11 | 10.0350 | 10.0350 | 10.0350 | 10.0350 | +0.072% | 3,681 | +2.242% |
| 2026-03-10 | 10.0278 | 10.0278 | 10.0278 | 10.0278 | +0.078% | 868 | +2.316% |
| 2026-03-04 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -0.100% | 27,801 | +2.395% |
| 2026-03-03 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 367,263 | +2.293% |
| 2026-03-02 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 308,858 | +2.293% |
| 2026-02-27 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.100% | 590,391 | +2.293% |
| 2026-02-19 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 406 | +2.395% |
| 2026-02-18 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 479 | +2.395% |
| 2026-02-17 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 812 | +2.395% |
| 2026-02-13 | 10.0200 | 10.0500 | 10.0200 | 10.0200 | 0.000% | 154,098 | +2.395% |
| 2026-02-12 | 10.0300 | 10.0300 | 10.0200 | 10.0200 | -0.100% | 7,228 | +2.395% |
| 2026-02-11 | 10.0300 | 10.0350 | 10.0250 | 10.0300 | 0.000% | 59,965 | +2.293% |
| 2026-02-10 | 10.0210 | 10.0300 | 10.0200 | 10.0300 | 0.000% | 23,331 | +2.293% |
| 2026-02-05 | 10.0200 | 10.0300 | 10.0200 | 10.0300 | -0.100% | 27,293 | +2.293% |
| 2026-02-04 | 10.0200 | 10.0400 | 10.0200 | 10.0400 | +0.100% | 56,506 | +2.191% |
| 2026-02-03 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 362 | +2.293% |
| 2026-02-02 | 10.0200 | 10.0300 | 10.0200 | 10.0300 | +0.100% | 501,080 | +2.293% |
| 2026-01-30 | 10.0224 | 10.0300 | 10.0100 | 10.0200 | 0.000% | 6,393 | +2.395% |
| 2026-01-29 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -0.100% | 1,160 | +2.395% |
| 2026-01-28 | 10.0400 | 10.0400 | 10.0300 | 10.0300 | -0.100% | 25,028 | +2.293% |
| 2026-01-26 | 10.0300 | 10.0400 | 10.0300 | 10.0400 | 0.000% | 31,560 | +2.191% |
| 2026-01-23 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 600,452 | +2.191% |
| 2026-01-22 | 10.0100 | 10.0400 | 10.0100 | 10.0400 | +0.300% | 56,257 | +2.191% |
| 2026-01-21 | 10.0500 | 10.0500 | 10.0100 | 10.0100 | 0.000% | 5,048 | +2.498% |
| 2026-01-20 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | -0.100% | 801 | +2.498% |
| 2026-01-16 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | 0.000% | 726 | +2.395% |
| 2026-01-15 | 10.0100 | 10.0200 | 10.0000 | 10.0200 | 0.000% | 10,797 | +2.395% |
| 2026-01-14 | 10.0150 | 10.0200 | 10.0150 | 10.0200 | +0.100% | 2,786 | +2.395% |
| 2026-01-13 | 10.0000 | 10.0296 | 10.0000 | 10.0100 | +0.267% | 273,034 | +2.498% |
| 2026-01-08 | 9.9810 | 9.9833 | 9.9810 | 9.9833 | -0.167% | 6,116 | +2.772% |
| 2026-01-06 | 9.9900 | 10.0000 | 9.9800 | 10.0000 | +0.100% | 83,283 | +2.600% |
| 2026-01-05 | 9.9900 | 9.9900 | 9.9600 | 9.9900 | +0.100% | 967,619 | +2.703% |
| 2026-01-02 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.100% | 45,390 | +2.806% |
| 2025-12-31 | 9.9800 | 9.9900 | 9.9800 | 9.9900 | -0.100% | 1,443 | +2.703% |
| 2025-12-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.100% | 727 | +2.600% |
| 2025-12-29 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 2,696 | +2.703% |
| 2025-12-24 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.100% | 6,834 | +2.806% |
| 2025-12-23 | 9.9750 | 9.9800 | 9.9700 | 9.9700 | -0.100% | 6,081 | +2.909% |
| 2025-12-22 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 2,579 | +2.806% |
| 2025-12-19 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.100% | 75,166 | +2.806% |
| 2025-12-18 | 9.9600 | 9.9700 | 9.9600 | 9.9700 | 0.000% | 1,659 | +2.909% |
| 2025-12-17 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.100% | 236 | +2.909% |
| 2025-12-16 | 9.9700 | 9.9700 | 9.9600 | 9.9600 | 0.000% | 388,784 | +3.012% |
| 2025-12-15 | 9.9800 | 9.9900 | 9.9600 | 9.9600 | -0.200% | 60,031 | +3.012% |
| 2025-12-12 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.100% | 199 | +2.806% |
| 2025-12-11 | 9.9950 | 9.9950 | 9.9600 | 9.9700 | -0.200% | 63,457 | +2.909% |
| 2025-12-10 | 9.9900 | 9.9950 | 9.9900 | 9.9900 | -0.050% | 30,269 | +2.703% |
| 2025-12-09 | 9.9900 | 9.9950 | 9.9900 | 9.9950 | +0.050% | 1,033 | +2.651% |
| 2025-12-08 | 9.9900 | 10.0000 | 9.9900 | 9.9900 | -0.050% | 5,362 | +2.703% |
| 2025-12-05 | 10.0000 | 10.0000 | 9.9950 | 9.9950 | 0.000% | 10,370 | +2.651% |
| 2025-12-04 | 10.0100 | 10.0100 | 9.9950 | 9.9950 | -0.050% | 15,285 | +2.651% |
| 2025-12-03 | 10.0200 | 10.0200 | 10.0000 | 10.0000 | 0.000% | 136,439 | +2.600% |
| 2025-12-02 | 10.0100 | 10.0101 | 10.0000 | 10.0000 | +0.100% | 31,123 | +2.600% |
| 2025-12-01 | 10.0200 | 10.0201 | 9.9900 | 9.9900 | -0.100% | 96,993 | +2.703% |
| 2025-11-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.100% | 330 | +2.600% |
| 2025-11-26 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -0.100% | 2,925 | +2.498% |
| 2025-11-25 | 10.0100 | 10.0200 | 10.0100 | 10.0200 | +0.100% | 1,348 | +2.395% |
| 2025-11-24 | 10.0200 | 10.0300 | 10.0100 | 10.0100 | -0.100% | 29,346 | +2.498% |
| 2025-11-20 | 10.0400 | 10.0400 | 10.0200 | 10.0200 | -0.100% | 14,056 | +2.395% |
| 2025-11-19 | 10.0400 | 10.0400 | 10.0300 | 10.0300 | -0.199% | 89,961 | +2.293% |
| 2025-11-18 | 10.0400 | 10.0500 | 10.0400 | 10.0500 | +0.100% | 11,951 | +2.090% |
| 2025-11-17 | 10.0650 | 10.0650 | 10.0400 | 10.0400 | -0.298% | 393,770 | +2.191% |
| 2025-11-14 | 10.0700 | 10.0700 | 10.0650 | 10.0700 | 0.000% | 91,741 | +1.887% |
| 2025-11-13 | 10.0701 | 10.0900 | 10.0700 | 10.0700 | -0.099% | 7,457 | +1.887% |
| 2025-11-12 | 10.0900 | 10.0900 | 10.0750 | 10.0800 | 0.000% | 792 | +1.786% |
| 2025-11-11 | 10.0765 | 10.0800 | 10.0765 | 10.0800 | +0.099% | 716 | +1.786% |
| 2025-11-10 | 10.0400 | 10.0750 | 10.0400 | 10.0700 | 0.000% | 12,369 | +1.887% |
| 2025-11-07 | 10.0600 | 10.0700 | 10.0600 | 10.0700 | +0.050% | 4,275 | +1.887% |
| 2025-11-06 | 10.0650 | 10.0700 | 10.0650 | 10.0650 | +0.050% | 4,324 | +1.937% |
| 2025-11-05 | 10.0600 | 10.0700 | 10.0550 | 10.0600 | 0.000% | 231,157 | +1.988% |
| 2025-11-04 | 10.0600 | 10.0600 | 10.0400 | 10.0600 | -0.050% | 180,339 | +1.988% |
| 2025-11-03 | 10.0600 | 10.0800 | 10.0600 | 10.0650 | +0.050% | 2,194 | +1.937% |
| 2025-10-31 | 10.0550 | 10.0700 | 10.0550 | 10.0600 | +0.050% | 90,807 | +1.988% |
| 2025-10-30 | 10.0300 | 10.0600 | 10.0300 | 10.0550 | +0.100% | 266,220 | +2.039% |
| 2025-10-29 | 10.0400 | 10.0550 | 10.0200 | 10.0450 | -0.050% | 34,742 | +2.140% |
| 2025-10-28 | 10.0400 | 10.0500 | 10.0100 | 10.0500 | +0.050% | 179,775 | +2.090% |
| 2025-10-27 | 10.0500 | 10.0500 | 10.0450 | 10.0450 | -0.099% | 57,164 | +2.140% |
| 2025-10-24 | 10.0500 | 10.0600 | 10.0500 | 10.0550 | +0.149% | 166,532 | +2.039% |
| 2025-10-23 | 10.0500 | 10.0500 | 10.0400 | 10.0400 | -0.100% | 965,974 | +2.191% |
| 2025-10-22 | 10.0550 | 10.0599 | 10.0400 | 10.0500 | 0.000% | 315,401 | +2.090% |
| 2025-10-21 | 10.0500 | 10.0900 | 10.0300 | 10.0500 | -0.396% | 1,023,975 | +2.090% |
| 2025-10-20 | 10.2000 | 10.2000 | 10.0900 | 10.0900 | 0.000% | 229,123 | +1.685% |