Skip to main content
Gesher Acquisition Corp. II (GSHR)
NASDAQ: GSHR · Real-Time Price · USD
10.35
0.00 (0.00%)
At close: Mar 4, 2026 - Market open

GSHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202610.4110.4110.3210.3510.35-0.10%1,807
Mar 3, 202610.3210.3610.3010.3610.36-0.10%213,153
Mar 2, 202610.3710.3710.3710.3710.370.10%1,109
Feb 26, 202610.3910.3910.3610.3610.36-617
Feb 25, 202610.3210.3610.3210.3610.360.58%3,010
Feb 13, 202610.3110.3110.3010.3010.30-0.48%1,502
Feb 12, 202610.3310.3510.3310.3510.350.39%2,333
Feb 10, 202610.3310.3310.3010.3110.31-0.67%696
Feb 5, 202610.3810.3810.3810.3810.380.19%131
Feb 2, 202610.3410.3610.3410.3610.360.19%244,635
Jan 30, 202610.3410.3410.3410.3410.340.19%1,200
Jan 29, 202610.3310.3310.3210.3210.32-21,700
Jan 26, 202610.3210.3210.3210.3210.32-1,146
Jan 22, 202610.3210.3210.3210.3210.320.10%579
Jan 21, 202610.3110.3210.2510.3110.310.29%45,482
Jan 20, 202610.3110.3110.2810.2810.280.19%353
Jan 16, 202610.3010.3410.2510.2610.260.10%21,130
Jan 15, 202610.2410.2510.2410.2510.250.10%10,266
Jan 14, 202610.2410.2410.2410.2410.24-143
Jan 9, 202610.2410.2410.2410.2410.24-108
Jan 7, 202610.2410.2410.2410.2410.24-0.05%114
Jan 2, 202610.3010.3010.2310.2510.25-0.21%45,524
Dec 31, 202510.2410.2710.2410.2710.270.17%819
Dec 30, 202510.2710.2710.2410.2510.250.10%112,690
Dec 29, 202510.2410.2710.2410.2410.24-0.13%6,381
Dec 24, 202510.2510.2610.2410.2510.250.03%58,689
Dec 23, 202510.2510.2610.2510.2510.25-14,330
Dec 22, 202510.2810.2810.2510.2510.25-0.10%37,517
Dec 19, 202510.2810.2810.2510.2610.26-0.19%301
Dec 18, 202510.2810.2810.2810.2810.280.29%100
Dec 17, 202510.2710.2710.2510.2510.25-0.09%1,510
Dec 16, 202510.2810.2810.2510.2610.26-0.01%3,641
Dec 15, 202510.2710.2810.2610.2610.26-9,019
Dec 12, 202510.2810.2810.2610.2610.26-5,616
Dec 11, 202510.3110.3110.2610.2610.26-0.10%437
Dec 10, 202510.2510.3110.2510.2710.27-0.39%11,836
Dec 9, 202510.3110.3110.2910.3110.310.19%2,205
Dec 8, 202510.3410.3410.2910.2910.290.29%276
Dec 5, 202510.3510.3510.2510.2610.26-0.63%80,203
Dec 4, 202510.3010.3310.2810.3310.330.24%32,331
Dec 3, 202510.3410.3410.2810.3010.30-14,208
Dec 1, 202510.3110.3110.2810.3010.300.39%32,065
Nov 28, 202510.3410.3410.2610.2610.26-0.39%14,800
Nov 26, 202510.3410.3410.2710.3010.300.19%8,526
Nov 25, 202510.3410.3410.2610.2810.28-45,272
Nov 24, 202510.2610.2810.2510.2810.280.29%68,334
Nov 21, 202510.2510.2510.2510.2510.25-0.10%532
Nov 20, 202510.2610.2610.2610.2610.260.05%1,259
Nov 19, 202510.2610.2610.2610.2610.260.05%4,298
Nov 18, 202510.2510.2510.2510.2510.250.10%26,464
Nov 17, 202510.2610.2610.2410.2410.24-0.10%911
Nov 14, 202510.2510.2510.2510.2510.25-0.10%744
Nov 7, 202510.2610.2610.2610.2610.260.10%285
Nov 6, 202510.2510.2510.2510.2510.25-10,954
Nov 5, 202510.2110.2510.2110.2510.25-404
Nov 4, 202510.2510.2510.2510.2510.250.59%247
Nov 3, 202510.1910.1910.1910.1910.19-0.59%286
Oct 30, 202510.2210.2510.1910.2510.25-1,345
Oct 29, 202510.2510.2510.2210.2510.250.20%2,917
Oct 28, 202510.2110.2510.2110.2310.230.10%8,293
Oct 27, 202510.2310.2510.2210.2210.22-0.20%3,481
Oct 24, 202510.2410.2410.2110.2410.240.10%21,514
Oct 23, 202510.2210.2310.2010.2310.230.39%1,825
Oct 22, 202510.2210.2310.1910.1910.19-0.29%1,191
Oct 21, 202510.1910.2210.1910.2210.22-0.10%1,346
Oct 20, 202510.2310.2310.1910.2310.230.39%558
Oct 17, 202510.2310.2310.1910.1910.19-663
Oct 16, 202510.1910.2010.1910.1910.19-0.10%17,438
Oct 15, 202510.2311.2010.2010.2010.200.10%9,750
Oct 14, 202510.1710.5810.1610.1910.190.20%55,938
Oct 13, 202510.1710.1710.1410.1710.170.39%17,428
Oct 9, 202510.1310.1310.1310.1310.13-0.30%1,068
Oct 8, 20259.5110.219.5110.1610.160.10%6,486
Oct 6, 202510.1510.1510.1510.1510.15-220
Oct 3, 202510.1910.1910.1510.1510.15-0.20%619
Oct 1, 202510.1710.1710.1710.1710.170.20%25,030