NasdaqGM - Delayed Quote USD
Gesher Acquisition Corp. II (GSHRU)
10.19
0.00
(0.00%)
At close: June 12 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Jun 12, 2025 | 10.19 | 10.22 | 10.19 | 10.19 | 10.19 | 700 |
| Jun 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| Jun 10, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 300 |
| Jun 9, 2025 | 10.16 | 10.25 | 10.15 | 10.18 | 10.18 | 31,500 |
| Jun 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jun 5, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | 500 |
| Jun 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jun 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 600 |
| Jun 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| May 30, 2025 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | 3,000 |
| May 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| May 28, 2025 | 10.13 | 10.13 | 10.11 | 10.12 | 10.12 | 9,500 |
| May 27, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| May 23, 2025 | 10.21 | 10.21 | 10.11 | 10.11 | 10.11 | 200 |
| May 22, 2025 | 10.13 | 10.22 | 10.13 | 10.22 | 10.22 | 300 |
| May 21, 2025 | 10.19 | 10.19 | 10.12 | 10.12 | 10.12 | 300 |
| May 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| May 19, 2025 | 10.07 | 10.14 | 10.05 | 10.14 | 10.14 | 44,600 |
| May 16, 2025 | 10.15 | 10.25 | 10.15 | 10.24 | 10.24 | 800 |
| May 15, 2025 | 10.06 | 10.11 | 10.06 | 10.11 | 10.11 | 10,600 |
| May 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
| May 12, 2025 | 10.08 | 10.25 | 10.08 | 10.15 | 10.15 | 10,900 |
| May 9, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | 88,300 |
| May 8, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 300,900 |
| May 7, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | 4,400 |
| May 6, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 400 |
| May 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| May 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| May 1, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 28,900 |
| Apr 30, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 101,000 |
| Apr 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 190,100 |
| Apr 28, 2025 | 10.07 | 10.08 | 10.04 | 10.05 | 10.05 | 110,100 |
| Apr 25, 2025 | 10.02 | 10.06 | 10.02 | 10.05 | 10.05 | 134,000 |
| Apr 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Apr 23, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 175,300 |
| Apr 22, 2025 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 3,500 |
| Apr 21, 2025 | 10.04 | 10.05 | 10.01 | 10.02 | 10.02 | 25,700 |
| Apr 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 600 |
| Apr 16, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 1,700 |
| Apr 15, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 3,400 |
| Apr 14, 2025 | 9.97 | 10.04 | 9.97 | 10.03 | 10.03 | 1,800 |
| Apr 11, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 104,300 |
| Apr 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4,800 |
| Apr 9, 2025 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 3,800 |
| Apr 8, 2025 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 175,600 |
| Apr 7, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 166,200 |
| Apr 4, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 293,600 |
| Apr 3, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 3,000 |
| Apr 2, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 6,200 |
| Apr 1, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 200 |
| Mar 31, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 51,100 |
| Mar 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 15,600 |
| Mar 27, 2025 | 10.03 | 10.05 | 10.02 | 10.03 | 10.03 | 172,600 |
| Mar 26, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 89,100 |
| Mar 25, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 289,300 |
| Mar 24, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | 255,000 |
| Mar 21, 2025 | 10.03 | 10.04 | 10.01 | 10.02 | 10.02 | 6,324,700 |