GSRF | GSR IV ACQN-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

GSR IV ACQN-A (GSRF)

NASDAQ

$10.28+$0.01 (+0.14%)

Price as of Oct 23, 2026 1:58 PM EDT

N/A
Market Cap
2.29%
1-Year Change
Shell Companies
Industry

1 Month
+0.39%

Low Price$10.23

High Price$10.27
3 Months
+1.18%

Low Price$10.16

High Price$10.27
1 Year
+2.29%

Low Price$9.96

High Price$10.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	10.27	10.27	10.27	10.27	0.00%	169,269
10/19/2026	10.27	10.27	10.26	10.27	0.00%	20,385
10/15/2026	10.27	10.28	10.27	10.27	0.00%	275,641
10/13/2026	10.27	10.27	10.26	10.27	+0.10%	252,117
10/12/2026	10.26	10.26	10.26	10.26	-0.10%	250,183
10/09/2026	10.27	10.27	10.27	10.27	0.00%	1,112
10/08/2026	10.27	10.27	10.27	10.27	0.00%	1,543
10/07/2026	10.27	10.27	10.27	10.27	+0.05%	923
10/05/2026	10.26	10.27	10.26	10.27	+0.05%	516,091
10/02/2026	10.25	10.27	10.25	10.26	+0.10%	102,660
09/30/2026	10.24	10.25	10.24	10.25	+0.20%	7,710
09/24/2026	10.23	10.23	10.23	10.23	0.00%	6,718
09/22/2026	10.23	10.23	10.23	10.23	-0.10%	209
09/17/2026	10.24	10.24	10.24	10.24	+0.10%	26,028
09/10/2026	10.23	10.23	10.23	10.23	0.00%	947
09/09/2026	10.23	10.23	10.23	10.23	0.00%	27,450
09/04/2026	10.23	10.23	10.23	10.23	0.00%	24,115
09/03/2026	10.23	10.23	10.23	10.23	+0.10%	608
08/25/2026	10.22	10.22	10.22	10.22	+0.10%	327
08/24/2026	10.21	10.21	10.21	10.21	0.00%	50,054
08/18/2026	10.21	10.21	10.21	10.21	+0.10%	75,052
08/17/2026	10.19	10.20	10.19	10.20	+0.09%	7,000
08/14/2026	10.19	10.19	10.19	10.19	+0.11%	18,734
08/10/2026	10.18	10.18	10.18	10.18	+0.20%	14,601
08/07/2026	10.16	10.16	10.16	10.16	-0.10%	221
08/06/2026	10.17	10.17	10.15	10.17	0.00%	21,195
08/05/2026	10.17	10.17	10.17	10.17	0.00%	130
07/31/2026	10.17	10.18	10.17	10.17	+0.10%	262,231
07/29/2026	10.17	10.17	10.16	10.16	-0.10%	11,952
07/27/2026	10.17	10.17	10.17	10.17	+0.10%	4,798
07/23/2026	10.16	10.16	10.16	10.16	+0.10%	128
07/22/2026	10.16	10.17	10.15	10.15	0.00%	9,678
07/21/2026	10.15	10.15	10.15	10.15	-0.20%	397
07/17/2026	10.15	10.17	10.15	10.17	0.00%	25,236
07/16/2026	10.17	10.17	10.17	10.17	-0.10%	19,563
07/15/2026	10.17	10.18	10.17	10.18	+0.05%	26,046
07/14/2026	10.17	10.18	10.17	10.18	+0.05%	156,687
07/09/2026	10.17	10.17	10.17	10.17	0.00%	5,029
07/08/2026	10.17	10.17	10.17	10.17	+0.10%	104,413
07/02/2026	10.16	10.16	10.16	10.16	+0.05%	5,896
07/01/2026	10.16	10.16	10.16	10.16	-0.05%	31,845
06/26/2026	10.16	10.16	10.16	10.16	0.00%	126
06/24/2026	10.16	10.16	10.16	10.16	+0.10%	650,024
06/23/2026	10.15	10.15	10.15	10.15	+0.10%	58,028
06/22/2026	10.15	10.15	10.14	10.14	-0.10%	43,587
06/12/2026	10.15	10.15	10.15	10.15	0.00%	1,513
06/05/2026	10.15	10.15	10.15	10.15	+0.20%	6,526
05/26/2026	10.13	10.13	10.13	10.13	-0.30%	144
05/22/2026	10.16	10.16	10.16	10.16	0.00%	1,132
05/20/2026	10.14	10.16	10.14	10.16	+0.20%	110,694
05/19/2026	10.14	10.14	10.14	10.14	+0.10%	428
05/18/2026	10.13	10.13	10.13	10.13	0.00%	10,639
05/15/2026	10.13	10.13	10.13	10.13	0.00%	22,164
05/14/2026	10.14	10.14	10.13	10.13	+0.20%	108,791
05/13/2026	10.11	10.11	10.11	10.11	0.00%	6,559
05/12/2026	10.11	10.11	10.11	10.11	+0.10%	1,081
05/11/2026	10.10	10.10	10.10	10.10	+0.10%	151
05/08/2026	10.09	10.09	10.09	10.09	0.00%	3,687
05/07/2026	10.09	10.09	10.09	10.09	0.00%	143
05/06/2026	10.09	10.09	10.09	10.09	0.00%	5,771
05/05/2026	10.09	10.09	10.09	10.09	0.00%	321
05/04/2026	10.09	10.09	10.09	10.09	-0.11%	161
04/30/2026	10.09	10.10	10.09	10.10	+0.11%	4,853
04/29/2026	10.09	10.09	10.09	10.09	0.00%	204,666
04/28/2026	10.09	10.09	10.09	10.09	-0.0010%	82,313
04/27/2026	10.09	10.10	10.09	10.09	+0.10%	3,717
04/24/2026	10.08	10.08	10.08	10.08	0.00%	25,019
04/22/2026	10.08	10.08	10.08	10.08	0.00%	25,004
04/17/2026	10.07	10.08	10.07	10.08	+0.10%	4,469
04/15/2026	10.06	10.09	10.06	10.07	+0.20%	19,527
04/13/2026	10.05	10.05	10.05	10.05	+0.10%	14,873
04/10/2026	10.04	10.04	10.04	10.04	0.00%	75,100
04/07/2026	10.04	10.04	10.04	10.04	0.00%	83,932
04/06/2026	10.04	10.04	10.04	10.04	+0.10%	10,142
04/01/2026	10.04	10.04	10.03	10.03	0.00%	1,459
03/27/2026	10.04	10.04	10.03	10.03	-0.10%	10,954
03/25/2026	10.04	10.04	10.04	10.04	+0.10%	61,250
03/23/2026	10.03	10.03	10.03	10.03	0.00%	108
03/20/2026	10.03	10.03	10.02	10.03	+0.10%	22,783
03/19/2026	10.02	10.02	10.02	10.02	-0.10%	14,697
03/17/2026	10.03	10.03	10.03	10.03	0.00%	5,696
03/16/2026	10.03	10.03	10.03	10.03	-0.10%	125
03/13/2026	10.04	10.04	10.04	10.04	+0.05%	73,813
03/11/2026	10.04	10.04	10.04	10.04	+0.07%	3,681
03/10/2026	10.03	10.03	10.03	10.03	+0.08%	868
03/04/2026	10.02	10.02	10.02	10.02	-0.10%	27,801
03/03/2026	10.03	10.03	10.03	10.03	0.00%	367,263
03/02/2026	10.03	10.03	10.03	10.03	0.00%	308,858
02/27/2026	10.03	10.03	10.03	10.03	+0.10%	590,391
02/19/2026	10.02	10.02	10.02	10.02	0.00%	406
02/18/2026	10.02	10.02	10.02	10.02	0.00%	479
02/17/2026	10.02	10.02	10.02	10.02	0.00%	812
02/13/2026	10.02	10.05	10.02	10.02	0.00%	154,098
02/12/2026	10.03	10.03	10.02	10.02	-0.10%	7,228
02/11/2026	10.03	10.04	10.03	10.03	0.00%	59,965
02/10/2026	10.02	10.03	10.02	10.03	0.00%	23,331
02/05/2026	10.02	10.03	10.02	10.03	-0.10%	27,293
02/04/2026	10.02	10.04	10.02	10.04	+0.10%	56,506
02/03/2026	10.03	10.03	10.03	10.03	0.00%	362
02/02/2026	10.02	10.03	10.02	10.03	+0.10%	501,080