Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

GSR III Acquisition Corp. (GSRTU)

10.53
-0.01
(-0.10%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202510.5910.5910.5310.5310.53254
Apr 24, 202510.4910.5510.4210.5510.551,970
Apr 23, 202510.5510.5510.3610.3910.39343
Apr 22, 202510.5010.5510.4510.4510.4528,190
Apr 21, 202510.2210.2210.2210.2210.22-
Apr 17, 202510.2210.2210.2210.2210.22-
Apr 16, 202510.2210.2210.2210.2210.22-
Apr 15, 202510.2210.2210.2210.2210.22-
Apr 14, 202510.2210.2210.2210.2210.22125
Apr 11, 202510.2110.2410.2110.2110.217,144
Apr 10, 202510.2410.2410.2110.2410.241,500
Apr 9, 202510.2710.2710.2710.2710.27-
Apr 8, 202510.2710.2710.2710.2710.27301
Apr 7, 202510.1910.1910.1910.1910.19-
Apr 4, 202510.1810.3010.1810.1910.192,802
Apr 3, 202510.3010.3010.1810.1810.184,820
Apr 2, 202510.2110.2710.1910.1910.191,134
Apr 1, 202510.2010.2710.2010.2710.27200
Mar 31, 202510.1910.3410.1910.2710.271,067
Mar 28, 202510.1910.2910.1910.2910.29300
Mar 27, 202510.1710.1710.1710.1710.17-
Mar 26, 202510.1710.1710.1710.1710.17-
Mar 25, 202510.1710.1710.1710.1710.17-
Mar 24, 202510.1710.1710.1710.1710.17-
Mar 21, 202510.1710.1710.1710.1710.17-
Mar 20, 202510.1710.1710.1710.1710.17-
Mar 19, 202510.1710.1710.1710.1710.17-
Mar 18, 202510.1710.1710.1710.1710.17-
Mar 17, 202510.1910.1910.1710.1710.17700
Mar 14, 202510.1910.1910.1910.1910.193,620
Mar 13, 202510.1910.1910.1910.1910.1917,200
Mar 12, 202510.1910.1910.1710.1810.1810,623
Mar 11, 202510.2010.2010.1810.1910.1913,900
Mar 10, 202510.2110.2110.1910.1910.193,651
Mar 7, 202510.1910.1910.1910.1910.19-
Mar 6, 202510.1510.1910.1510.1910.1920,933
Mar 5, 202510.1910.1910.1910.1910.19-
Mar 4, 202510.1910.1910.1910.1910.19-
Mar 3, 202510.1910.1910.1910.1910.19-
Feb 28, 202510.1910.1910.1910.1910.19-
Feb 27, 202510.1910.2310.1910.1910.19700
Feb 26, 202510.1910.1910.1910.1910.19-
Feb 25, 202510.1910.1910.1910.1910.19-
Feb 24, 202510.1910.1910.1910.1910.19100
Feb 21, 202510.1910.1910.1910.1910.19-
Feb 20, 202510.1310.1910.1310.1910.191,112
Feb 19, 202510.1410.1410.1410.1410.14670
Feb 18, 202510.1910.1910.1910.1910.19-
Feb 14, 202510.1910.1910.1910.1910.19-
Feb 13, 202510.1910.1910.1910.1910.19-
Feb 12, 202510.1910.1910.1910.1910.19211
Feb 11, 202510.1510.1510.1510.1510.15-
Feb 10, 202510.1510.1510.1510.1510.151,268
Feb 7, 202510.1510.1510.1310.1510.153,716
Feb 6, 202510.1510.1510.1510.1510.15-
Feb 5, 202510.1510.1510.1510.1510.15-
Feb 4, 202510.1510.1510.1510.1510.15121
Feb 3, 202510.1510.1510.1210.1410.148,524
Jan 31, 202510.1510.1510.1110.1410.142,415
Jan 30, 202510.1510.1510.1510.1510.15-
Jan 29, 202510.1510.1510.1510.1510.15-
Jan 28, 202510.1510.1510.1510.1510.15125
Jan 27, 202510.1010.1310.1010.1310.13825
Jan 24, 202510.1510.1510.1510.1510.15129
Jan 23, 202510.1010.1510.1010.1010.10580
Jan 22, 202510.1310.1310.1310.1310.13-
Jan 21, 202510.1310.1310.1310.1310.13131
Jan 17, 202510.1310.1310.1310.1310.13-
Jan 16, 202510.1310.1310.1310.1310.13152
Jan 15, 202510.1210.1210.1210.1210.12-
Jan 14, 202510.1010.1210.1010.1210.122,664
Jan 13, 202510.1310.1310.0910.0910.09812
Jan 10, 202510.0710.0710.0710.0710.07-
Jan 8, 202510.0710.0710.0710.0710.07-
Jan 7, 202510.0610.2010.0610.0710.0711,099
Jan 6, 202510.0610.0610.0610.0610.06121
Jan 3, 202510.0510.0510.0410.0410.04107,901
Jan 2, 202510.0510.0510.0510.0510.05-
Dec 31, 202410.0510.0510.0510.0510.05140,005
Dec 30, 202410.0310.0310.0310.0310.03516
Dec 27, 202410.0310.0310.0310.0310.03-
Dec 26, 202410.0310.0310.0310.0310.03-
Dec 24, 202410.0310.0310.0310.0310.03-
Dec 23, 202410.0210.0310.0210.0310.03100,210
Dec 20, 202410.0210.0410.0210.0410.04600
Dec 19, 202410.0310.0410.0210.0410.04132,656
Dec 18, 202410.0210.0210.0110.0110.011,161
Dec 17, 202410.0110.0210.0110.0210.0260,302
Dec 16, 202410.0010.0110.0010.0010.00484,758
Dec 13, 20249.9910.009.9910.0010.00374
Dec 12, 20249.9910.009.9910.0010.0081,593
Dec 11, 20249.999.999.989.999.9925,301
Dec 10, 20249.999.999.999.999.99500
Dec 9, 20249.999.999.999.999.9910,228
Dec 6, 20249.989.999.989.989.989,000
Dec 5, 20249.989.999.989.999.9920,611
Dec 4, 20249.989.989.989.989.98-
Dec 3, 20249.999.999.989.989.9813,248
Dec 2, 20249.999.999.989.999.9915,018
Nov 29, 20249.989.999.989.989.9812,429
Nov 27, 20249.999.999.979.979.97145,545
Nov 26, 20249.999.999.989.989.9836,249
Nov 25, 202410.0010.009.989.989.98155,242
Nov 22, 20249.999.999.999.999.9951,052
Nov 21, 20249.999.999.999.999.993,187
Nov 20, 202410.0010.009.989.999.99123,811
Nov 19, 20249.999.999.999.999.9969,845
Nov 18, 20249.9910.009.989.999.99296,051
Nov 15, 20249.9910.009.9910.0010.0010,400
Nov 14, 20249.9910.009.9910.0010.00220
Nov 13, 20249.9910.009.9910.0010.003,101
Nov 12, 20249.9910.009.9910.0010.00100,718
Nov 11, 202410.0010.009.9910.0010.0078,042
Nov 8, 202410.0010.009.989.989.98145,085
Nov 7, 20249.9810.009.989.999.993,780,426

Related Tickers

HOND HCM II Acquisition Corp.
10.95
+0.92%
 
PUCKW Goal Acquisitions Corp.
0.0090
-10.00%
 
ATII Archimedes Tech SPAC Partners II Co. Ordinary Shares
10.00
+0.30%
 
PUCK Goal Acquisitions Corp.
11.85
0.00%
 
OACCU Oaktree Acquisition Corp. III Life Sciences
10.43
0.00%
 
CCIX Churchill Capital Corp IX
10.85
-0.09%
 
ATIIU Archimedes Tech SPAC Partners II Co. Unit
10.70
+6.15%
 
AIMAU Aimfinity Investment Corp. I
16.90
+0.06%
 
HONDW HCM II Acquisition Corp.
0.8000
-8.05%
 
DTSQ DT Cloud Star Acquisition Corporation
10.28
+0.10%