Gores Holdings X, Inc. (GTEN)
NASDAQ: GTEN · Real-Time Price · USD
10.31
0.00 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
10.31
+0.01 (0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST
Gores Holdings X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.05% | 13,764 |
| Dec 4, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | - | 72,071 |
| Dec 1, 2025 | 10.32 | 10.33 | 10.30 | 10.30 | 10.30 | - | 79,244 |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 6,082 |
| Nov 26, 2025 | 10.32 | 10.32 | 10.28 | 10.30 | 10.30 | -0.39% | 64,071 |
| Nov 25, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.39% | 250,370 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 389 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | -0.10% | 308,769 |
| Nov 20, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.19% | 69,503 |
| Nov 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 42,653 |
| Nov 18, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.49% | 35,630 |
| Nov 17, 2025 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | -0.58% | 280,343 |
| Nov 14, 2025 | 10.35 | 10.36 | 10.34 | 10.34 | 10.34 | -0.12% | 229,005 |
| Nov 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.08% | 62,708 |
| Nov 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | 272 |
| Nov 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 216 |
| Nov 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.18% | 158 |
| Nov 7, 2025 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | -0.09% | 19,530 |
| Nov 6, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.05% | 4,751 |
| Nov 5, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.14% | 25,946 |
| Nov 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.09% | 26,666 |
| Nov 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.06% | 671 |
| Oct 31, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.05% | 112 |
| Oct 30, 2025 | 10.37 | 10.38 | 10.36 | 10.37 | 10.37 | -0.19% | 440,996 |
| Oct 29, 2025 | 10.43 | 10.43 | 10.37 | 10.39 | 10.39 | 0.10% | 2,713 |
| Oct 28, 2025 | 10.37 | 10.40 | 10.37 | 10.38 | 10.38 | 0.10% | 133,582 |
| Oct 27, 2025 | 10.39 | 10.43 | 10.36 | 10.37 | 10.37 | -0.29% | 18,912 |
| Oct 22, 2025 | 10.37 | 10.43 | 10.37 | 10.40 | 10.40 | 0.29% | 136,846 |
| Oct 21, 2025 | 10.41 | 10.41 | 10.35 | 10.37 | 10.37 | - | 26,860 |
| Oct 20, 2025 | 10.37 | 10.38 | 10.35 | 10.37 | 10.37 | - | 35,523 |
| Oct 17, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.19% | 1,054 |
| Oct 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% | 943 |
| Oct 15, 2025 | 10.40 | 10.40 | 10.35 | 10.39 | 10.39 | -0.19% | 244,228 |
| Oct 14, 2025 | 10.37 | 10.44 | 10.37 | 10.41 | 10.41 | 0.10% | 29,743 |
| Oct 13, 2025 | 10.39 | 10.43 | 10.37 | 10.40 | 10.40 | 0.48% | 47,503 |
| Oct 10, 2025 | 10.35 | 10.38 | 10.35 | 10.35 | 10.35 | -0.48% | 12,983 |
| Oct 9, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - | 36,040 |
| Oct 8, 2025 | 10.29 | 10.43 | 10.29 | 10.40 | 10.40 | -0.38% | 25,558 |
| Oct 7, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.44 | 1.46% | 673,025 |
| Oct 6, 2025 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 0.59% | 7,052 |
| Oct 3, 2025 | 10.23 | 10.23 | 10.20 | 10.23 | 10.23 | - | 761,367 |
| Oct 2, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.24% | 104,019 |
| Oct 1, 2025 | 10.25 | 10.25 | 10.19 | 10.21 | 10.21 | -0.05% | 30,665 |
| Sep 30, 2025 | 10.20 | 10.21 | 10.19 | 10.21 | 10.21 | -0.39% | 30,343 |
| Sep 29, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 3,255 |
| Sep 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 520 |
| Sep 25, 2025 | 10.20 | 10.25 | 10.20 | 10.22 | 10.22 | 0.10% | 3,327 |
| Sep 24, 2025 | 10.25 | 10.25 | 10.20 | 10.21 | 10.21 | -0.15% | 10,333 |
| Sep 23, 2025 | 10.23 | 10.25 | 10.20 | 10.23 | 10.23 | 0.05% | 1,397 |
| Sep 22, 2025 | 10.25 | 10.25 | 10.20 | 10.22 | 10.22 | 0.10% | 3,637 |
| Sep 19, 2025 | 10.18 | 10.25 | 10.18 | 10.21 | 10.21 | -0.39% | 33,305 |
| Sep 18, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 0.69% | 558,432 |
| Sep 17, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | - | 24,597 |
| Sep 16, 2025 | 10.19 | 10.20 | 10.17 | 10.18 | 10.18 | 0.10% | 12,112 |
| Sep 15, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | - | 340,740 |
| Sep 12, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 31,734 |
| Sep 11, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.18 | - | 64,641 |
| Sep 10, 2025 | 10.19 | 10.25 | 10.15 | 10.18 | 10.18 | -0.20% | 1,134,641 |
| Sep 9, 2025 | 10.19 | 10.23 | 10.19 | 10.20 | 10.20 | -0.24% | 31,997 |
| Sep 8, 2025 | 10.18 | 10.27 | 10.18 | 10.23 | 10.23 | 0.44% | 65,218 |
| Sep 5, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | - | 204,650 |
| Sep 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 6,214 |
| Sep 3, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 84,400 |
| Sep 2, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.05% | 167,119 |
| Aug 29, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | 0.25% | 460,813 |
| Aug 28, 2025 | 10.16 | 10.18 | 10.15 | 10.15 | 10.15 | -0.10% | 29,239 |
| Aug 27, 2025 | 10.17 | 10.18 | 10.16 | 10.16 | 10.16 | -0.10% | 1,010,991 |
| Aug 26, 2025 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | -0.05% | 576,876 |
| Aug 25, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 0.15% | 281,650 |
| Aug 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.15% | 1,630 |
| Aug 21, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.15% | 128,445 |
| Aug 20, 2025 | 10.15 | 10.17 | 10.12 | 10.16 | 10.16 | 0.20% | 782,615 |
| Aug 19, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | -0.29% | 16,922 |
| Aug 18, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.30% | 12,196 |
| Aug 15, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | - | 56,248 |
| Aug 14, 2025 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 0.10% | 93,749 |
| Aug 13, 2025 | 10.18 | 10.21 | 10.13 | 10.13 | 10.13 | -0.78% | 56,433 |
| Aug 12, 2025 | 10.22 | 10.23 | 10.17 | 10.21 | 10.21 | -0.68% | 94,122 |
| Aug 11, 2025 | 10.29 | 10.30 | 10.21 | 10.28 | 10.28 | -0.19% | 89,007 |
| Aug 8, 2025 | 10.21 | 10.30 | 10.21 | 10.30 | 10.30 | 0.78% | 92,139 |
| Aug 7, 2025 | 10.31 | 10.31 | 10.22 | 10.22 | 10.22 | -1.26% | 57,285 |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 40,157 |
| Aug 5, 2025 | 10.30 | 10.34 | 10.30 | 10.33 | 10.33 | 0.28% | 106,419 |
| Aug 4, 2025 | 10.35 | 10.36 | 10.30 | 10.30 | 10.30 | -1.05% | 61,015 |
| Aug 1, 2025 | 10.45 | 10.45 | 10.36 | 10.41 | 10.41 | 0.10% | 37,324 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.35 | 10.40 | 10.40 | 0.48% | 56,993 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.32 | 10.35 | 10.35 | 0.17% | 76,699 |
| Jul 29, 2025 | 10.49 | 10.49 | 10.29 | 10.33 | 10.33 | -0.37% | 136,862 |
| Jul 28, 2025 | 10.43 | 10.43 | 10.35 | 10.37 | 10.37 | -0.77% | 182,629 |
| Jul 25, 2025 | 10.39 | 10.49 | 10.39 | 10.45 | 10.45 | 0.29% | 213,621 |
| Jul 24, 2025 | 10.45 | 10.45 | 10.30 | 10.42 | 10.42 | 2.16% | 878,322 |
| Jul 23, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | - | 155,608 |
| Jul 22, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.10% | 143,430 |
| Jul 21, 2025 | 10.21 | 10.21 | 10.19 | 10.21 | 10.21 | 0.10% | 162,034 |
| Jul 18, 2025 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | - | 2,612,413 |
| Jul 17, 2025 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | - | 62,114 |
| Jul 16, 2025 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | - | 6,636 |
| Jul 15, 2025 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | 0.15% | 56,907 |
| Jul 14, 2025 | 10.19 | 10.21 | 10.19 | 10.19 | 10.19 | -0.15% | 12,929 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 10,860 |