NASDAQ : GSRF
GSR IV Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 302.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GSR IV Acquisition Corp. (GSRF) closed at 10.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.29 | 10.29 | 10.29 | 10.29 | 2,025 | +0.00% |
| 2026-10-30 | 10.29 | 10.29 | 10.29 | 10.29 | 107,616 | +0.00% |
| 2026-10-29 | 10.285 | 10.29 | 10.285 | 10.29 | 34,014 | +0.10% |
| 2026-10-27 | 10.28 | 10.28 | 10.275 | 10.28 | 10,111 | +0.10% |
| 2026-10-22 | 10.27 | 10.27 | 10.27 | 10.27 | 169,269 | +0.00% |
| 2026-10-19 | 10.27 | 10.27 | 10.26 | 10.27 | 20,385 | +0.00% |
| 2026-10-15 | 10.27 | 10.28 | 10.27 | 10.27 | 275,640 | +0.00% |
| 2026-10-13 | 10.27 | 10.27 | 10.26 | 10.27 | 252,116 | +0.10% |
| 2026-10-12 | 10.26 | 10.26 | 10.26 | 10.26 | 250,183 | -0.10% |
| 2026-10-09 | 10.27 | 10.27 | 10.27 | 10.27 | 1,112 | +0.00% |
| 2026-10-08 | 10.27 | 10.27 | 10.27 | 10.27 | 1,543 | +0.00% |
| 2026-10-07 | 10.27 | 10.27 | 10.27 | 10.27 | 923 | +0.05% |
| 2026-10-05 | 10.26 | 10.265 | 10.26 | 10.265 | 516,090 | +0.05% |
| 2026-10-02 | 10.25 | 10.27 | 10.25 | 10.26 | 102,660 | +0.10% |
| 2026-09-30 | 10.24 | 10.25 | 10.24 | 10.25 | 7,710 | +0.20% |
| 2026-09-24 | 10.23 | 10.23 | 10.23 | 10.23 | 6,718 | +0.00% |
| 2026-09-22 | 10.23 | 10.23 | 10.23 | 10.23 | 209 | -0.10% |
| 2026-09-17 | 10.24 | 10.24 | 10.24 | 10.24 | 26,028 | +0.10% |
| 2026-09-10 | 10.23 | 10.23 | 10.23 | 10.23 | 947 | +0.00% |
| 2026-09-09 | 10.23 | 10.23 | 10.23 | 10.23 | 27,450 | +0.00% |
| 2026-09-04 | 10.23 | 10.23 | 10.23 | 10.23 | 24,115 | +0.00% |
| 2026-09-03 | 10.23 | 10.23 | 10.23 | 10.23 | 608 | +0.10% |
| 2026-08-25 | 10.22 | 10.22 | 10.22 | 10.22 | 327 | +0.10% |
| 2026-08-24 | 10.21 | 10.21 | 10.21 | 10.21 | 50,053 | +0.00% |
| 2026-08-18 | 10.21 | 10.21 | 10.21 | 10.21 | 75,052 | +0.10% |
| 2026-08-17 | 10.19 | 10.2 | 10.19 | 10.2 | 6,999 | +0.09% |
| 2026-08-14 | 10.185 | 10.191 | 10.185 | 10.191 | 18,734 | +0.11% |
| 2026-08-10 | 10.18 | 10.18 | 10.18 | 10.18 | 14,601 | +0.20% |
| 2026-08-07 | 10.16 | 10.16 | 10.16 | 10.16 | 221 | -0.10% |
| 2026-08-06 | 10.17 | 10.17 | 10.15 | 10.17 | 21,195 | +0.00% |
| 2026-08-05 | 10.17 | 10.17 | 10.17 | 10.17 | 130 | +0.00% |
| 2026-07-31 | 10.17 | 10.18 | 10.17 | 10.17 | 262,231 | +0.10% |
| 2026-07-29 | 10.17 | 10.17 | 10.16 | 10.16 | 11,952 | -0.10% |
| 2026-07-27 | 10.165 | 10.17 | 10.165 | 10.17 | 4,801 | +0.10% |
| 2026-07-23 | 10.16 | 10.16 | 10.16 | 10.16 | 128 | +0.10% |
| 2026-07-22 | 10.16 | 10.165 | 10.15 | 10.15 | 9,678 | +0.00% |
| 2026-07-21 | 10.15 | 10.15 | 10.15 | 10.15 | 397 | -0.20% |
| 2026-07-17 | 10.15 | 10.17 | 10.15 | 10.17 | 25,236 | +0.00% |
| 2026-07-16 | 10.17 | 10.17 | 10.17 | 10.17 | 19,563 | -0.10% |
| 2026-07-15 | 10.17 | 10.18 | 10.17 | 10.18 | 26,046 | +0.05% |
| 2026-07-14 | 10.17 | 10.175 | 10.17 | 10.175 | 156,687 | +0.05% |
| 2026-07-09 | 10.17 | 10.17 | 10.165 | 10.17 | 5,029 | +0.00% |
| 2026-07-08 | 10.17 | 10.17 | 10.17 | 10.17 | 104,413 | +0.10% |
| 2026-07-02 | 10.16 | 10.16 | 10.16 | 10.16 | 5,896 | +0.05% |
| 2026-07-01 | 10.155 | 10.155 | 10.155 | 10.155 | 31,873 | -0.05% |
| 2026-06-26 | 10.16 | 10.16 | 10.16 | 10.16 | 126 | +0.00% |
| 2026-06-24 | 10.16 | 10.16 | 10.16 | 10.16 | 650,024 | +0.10% |
| 2026-06-23 | 10.15 | 10.15 | 10.15 | 10.15 | 58,028 | +0.10% |
| 2026-06-22 | 10.15 | 10.15 | 10.14 | 10.14 | 43,587 | -0.10% |
| 2026-06-12 | 10.15 | 10.15 | 10.15 | 10.15 | 1,513 | +0.00% |
| 2026-06-05 | 10.15 | 10.15 | 10.15 | 10.15 | 6,526 | +0.20% |
| 2026-05-26 | 10.13 | 10.13 | 10.13 | 10.13 | 144 | -0.30% |
| 2026-05-22 | 10.16 | 10.16 | 10.16 | 10.16 | 1,132 | +0.00% |
| 2026-05-20 | 10.14 | 10.16 | 10.14 | 10.16 | 110,694 | +0.20% |
| 2026-05-19 | 10.14 | 10.14 | 10.14 | 10.14 | 428 | +0.10% |
| 2026-05-18 | 10.13 | 10.13 | 10.13 | 10.13 | 10,639 | +0.00% |
| 2026-05-15 | 10.13 | 10.13 | 10.13 | 10.13 | 22,164 | +0.00% |
| 2026-05-14 | 10.135 | 10.14 | 10.13 | 10.13 | 108,791 | +0.20% |
| 2026-05-13 | 10.105 | 10.11 | 10.105 | 10.11 | 6,559 | +0.00% |
| 2026-05-12 | 10.105 | 10.11 | 10.105 | 10.11 | 1,081 | +0.10% |
| 2026-05-11 | 10.1 | 10.1 | 10.1 | 10.1 | 151 | +0.10% |
| 2026-05-08 | 10.09 | 10.09 | 10.09 | 10.09 | 3,687 | +0.00% |
| 2026-05-07 | 10.09 | 10.09 | 10.09 | 10.09 | 143 | +0.00% |
| 2026-05-06 | 10.09 | 10.09 | 10.09 | 10.09 | 5,771 | +0.00% |
| 2026-05-05 | 10.09 | 10.09 | 10.09 | 10.09 | 321 | +0.00% |