Skip to main content
GSR IV Acquisition Corp. (GSRF)
NASDAQ: GSRF · Real-Time Price · USD
10.02
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
10.03
+0.01 (0.10%)
After-hours: Feb 27, 2026, 4:00 PM EST

GSR IV Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202610.0310.0310.0310.0310.030.10%590,391
Feb 19, 202610.0210.0210.0210.0210.02-406
Feb 18, 202610.0210.0210.0210.0210.02-479
Feb 17, 202610.0210.0210.0210.0210.02-812
Feb 13, 202610.0210.0510.0210.0210.02-154,098
Feb 12, 202610.0310.0310.0210.0210.02-0.10%7,228
Feb 11, 202610.0310.0410.0310.0310.03-59,893
Feb 10, 202610.0210.0310.0210.0310.03-23,331
Feb 5, 202610.0210.0310.0210.0310.03-0.10%27,293
Feb 4, 202610.0210.0410.0210.0410.040.10%56,506
Feb 3, 202610.0310.0310.0310.0310.03-362
Feb 2, 202610.0210.0310.0210.0310.030.10%501,080
Jan 30, 202610.0210.0310.0110.0210.02-6,391
Jan 29, 202610.0210.0210.0210.0210.02-0.10%1,160
Jan 28, 202610.0410.0410.0310.0310.03-0.10%25,028
Jan 26, 202610.0310.0410.0310.0410.04-31,560
Jan 23, 202610.0410.0410.0410.0410.04-600,452
Jan 22, 202610.0110.0410.0110.0410.040.30%56,257
Jan 21, 202610.0510.0510.0110.0110.01-5,048
Jan 20, 202610.0010.0110.0010.0110.01-0.10%801
Jan 16, 202610.0210.0210.0210.0210.02-726
Jan 15, 202610.0110.0210.0010.0210.02-10,797
Jan 14, 202610.0210.0210.0210.0210.020.10%2,786
Jan 13, 202610.0010.0310.0010.0110.010.27%273,034
Jan 8, 20269.989.989.989.989.98-0.17%6,116
Jan 6, 20269.9910.009.9810.0010.000.10%83,283
Jan 5, 20269.999.999.969.999.990.10%967,619
Jan 2, 20269.989.989.989.989.98-0.10%45,390
Dec 31, 20259.989.999.989.999.99-0.10%1,443
Dec 30, 202510.0010.0010.0010.0010.000.10%697
Dec 29, 20259.999.999.999.999.990.10%2,696
Dec 24, 20259.989.989.989.989.980.10%6,834
Dec 23, 20259.989.989.979.979.97-0.10%6,081
Dec 22, 20259.989.989.989.989.98-2,579
Dec 19, 20259.989.989.989.989.980.10%75,166
Dec 18, 20259.969.979.969.979.97-1,587
Dec 17, 20259.979.979.979.979.970.10%236
Dec 16, 20259.979.979.969.969.96-388,784
Dec 15, 20259.989.999.969.969.96-0.20%60,031
Dec 12, 20259.989.989.989.989.980.10%199
Dec 11, 202510.0010.009.969.979.97-0.20%63,457
Dec 10, 20259.9910.009.999.999.99-0.05%30,267
Dec 9, 20259.9910.009.9910.0010.000.05%1,033
Dec 8, 20259.9910.009.999.999.99-0.05%5,362
Dec 5, 202510.0010.0010.0010.0010.00-10,370
Dec 4, 202510.0110.0110.0010.0010.00-0.05%15,285
Dec 3, 202510.0210.0210.0010.0010.00-136,439
Dec 2, 202510.0110.0110.0010.0010.000.10%31,123
Dec 1, 202510.0210.029.999.999.99-0.10%96,993
Nov 28, 202510.0010.0010.0010.0010.00-0.10%330
Nov 26, 202510.0110.0110.0110.0110.01-0.10%2,925
Nov 25, 202510.0110.0210.0110.0210.020.10%1,348
Nov 24, 202510.0210.0310.0110.0110.01-0.10%29,346
Nov 20, 202510.0410.0410.0210.0210.02-0.10%14,056
Nov 19, 202510.0410.0410.0310.0310.03-0.20%89,961
Nov 18, 202510.0410.0510.0410.0510.050.10%11,951
Nov 17, 202510.0710.0710.0410.0410.04-0.30%393,770
Nov 14, 202510.0710.0710.0710.0710.07-91,741
Nov 13, 202510.0710.0910.0710.0710.07-0.10%7,457
Nov 12, 202510.0910.0910.0810.0810.08-792
Nov 11, 202510.0810.0810.0810.0810.080.10%716
Nov 10, 202510.0410.0810.0410.0710.07-12,369
Nov 7, 202510.0610.0710.0610.0710.070.05%4,275
Nov 6, 202510.0710.0710.0710.0710.070.05%4,324
Nov 5, 202510.0610.0710.0610.0610.06-231,157
Nov 4, 202510.0610.0610.0410.0610.06-0.05%180,339
Nov 3, 202510.0610.0810.0610.0710.070.05%2,194
Oct 31, 202510.0610.0710.0610.0610.060.05%90,807
Oct 30, 202510.0310.0610.0310.0610.060.10%266,220
Oct 29, 202510.0410.0610.0210.0510.05-0.05%34,742
Oct 28, 202510.0410.0510.0110.0510.050.05%179,775
Oct 27, 202510.0510.0510.0510.0510.05-0.10%57,164
Oct 24, 202510.0510.0610.0510.0610.060.15%166,532
Oct 23, 202510.0510.0510.0410.0410.04-0.10%965,974
Oct 22, 202510.0610.0610.0410.0510.05-315,401
Oct 21, 202510.0510.0910.0310.0510.05-0.40%1,023,975