TipRanks
GSR V Acquisition Corp. (GSRV)
NASDAQ:GSRV
US Market
GSRV
GSR V Acquisition
RESEARCH TOOLSreports

GSR V Acquisition (GSRV) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
9.88
9.89
9.88
9.89
9.89
+0.05%
88,577
0.96
Oct 01, 2026
9.89
9.89
9.88
9.89
9.89
0.00%
0
0.00
Sep 30, 2026
9.89
9.89
9.88
9.89
9.89
0.00%
0
0.00
Sep 29, 2026
9.89
9.89
9.89
9.89
9.89
0.00%
174
<0.01
Sep 28, 2026
9.89
9.89
9.88
9.89
9.89
-0.05%
0
―
Sep 25, 2026
9.89
9.89
9.89
9.89
9.89
+0.10%
589
―
Sep 24, 2026
9.88
9.89
9.88
9.88
9.88
0.00%
19,742
―
Sep 23, 2026
9.90
9.90
9.88
9.88
9.88
-0.10%
15,023
―
Sep 22, 2026
9.90
9.90
9.89
9.89
9.89
-0.05%
1,175
―
Sep 21, 2026
9.89
9.90
9.89
9.90
9.90
+0.05%
32,237
―
Sep 18, 2026
9.89
9.89
9.89
9.89
9.89
0.00%
177
―
Sep 17, 2026
9.89
9.90
9.89
9.89
9.89
-0.10%
407,209
―
Sep 16, 2026
9.90
9.90
9.90
9.90
9.90
0.00%
241
―
Sep 15, 2026
9.90
9.91
9.90
9.90
9.90
0.00%
78,586
―
Sep 14, 2026
9.90
9.91
9.90
9.90
9.90
+0.05%
110,293
―
Sep 11, 2026
9.90
9.90
9.89
9.90
9.90
-0.05%
0
―
Sep 10, 2026
9.89
9.90
9.89
9.90
9.90
+0.10%
27,132
―
Sep 09, 2026
9.89
9.89
9.89
9.89
9.89
0.00%
107
―
Sep 08, 2026
9.89
9.89
9.89
9.89
9.89
-0.10%
234
―
Sep 07, 2026
9.90
9.90
9.90
9.90
9.90
0.00%
0
―
Sep 04, 2026
9.90
9.90
9.90
9.90
9.90
+0.10%
2,694
―
Sep 03, 2026
9.89
9.91
9.89
9.89
9.89
0.00%
201,040
―
Sep 02, 2026
9.89
9.90
9.89
9.89
9.89
0.00%
576,516
―
Sep 01, 2026
9.89
9.89
9.88
9.89
9.89
+0.01%
1,005
―
Aug 31, 2026
9.89
9.90
9.88
9.89
9.89
-0.11%
767,563
―
Aug 28, 2026
9.90
9.91
9.89
9.90
9.90
0.00%
0
―
Aug 27, 2026
9.89
9.90
9.89
9.90
9.90
+0.10%
276,785
―
Aug 26, 2026
9.89
9.89
9.89
9.89
9.89
+0.20%
60,867
―
Aug 25, 2026
9.88
9.88
9.87
9.87
9.87
-0.05%
112,652
―
Aug 24, 2026
9.88
9.88
9.87
9.88
9.88
-0.10%
0
―
Aug 21, 2026
9.89
9.89
9.88
9.89
9.89
+0.10%
0
―
Aug 20, 2026
9.88
9.88
9.87
9.88
9.88
0.00%
0
―
Aug 19, 2026
9.87
9.88
9.87
9.88
9.88
+0.05%
3,695
―
Aug 18, 2026
9.87
9.88
9.87
9.87
9.87
0.00%
118,453
―
Aug 17, 2026
9.87
9.87
9.87
9.87
9.87
0.00%
9,647
―
Aug 14, 2026
9.87
9.87
9.87
9.87
9.87
+0.10%
23,604
―
Aug 13, 2026
9.87
9.87
9.86
9.86
9.86
-0.05%
82,177
―
Aug 12, 2026
9.87
9.87
9.87
9.87
9.87
+0.05%
183
―
Aug 11, 2026
9.86
9.86
9.86
9.86
9.86
0.00%
22,788
―
Aug 10, 2026
9.86
9.86
9.86
9.86
9.86
+0.20%
49,180
―
Aug 07, 2026
9.84
9.84
9.84
9.84
9.84
-0.10%
19,065
―
Aug 06, 2026
9.85
9.85
9.85
9.85
9.85
0.00%
10,232
―
Aug 05, 2026
9.85
9.86
9.84
9.85
9.85
0.00%
0
―
Aug 04, 2026
9.85
9.86
9.84
9.85
9.85
0.00%
0
―
Aug 03, 2026
9.85
9.85
9.85
9.85
9.85
0.00%
15,139
―
Jul 31, 2026
9.85
9.85
9.85
9.85
9.85
+0.10%
79,880
―
Jul 30, 2026
9.84
9.85
9.83
9.84
9.84
-0.05%
0
―
Jul 29, 2026
9.85
9.85
9.84
9.85
9.85
+0.05%
114,868
―
Jul 28, 2026
9.84
9.85
9.83
9.84
9.84
-0.10%
0
―
Jul 27, 2026
9.85
9.85
9.85
9.85
9.85
+0.10%
10,006
―
Rows:
50