Gores Holdings X, Inc. (GTEN)
NASDAQ: GTEN · Real-Time Price · USD
10.27
-0.03 (-0.29%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Gores Holdings X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | -0.17% | 80,380 |
| Mar 6, 2026 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | -0.02% | 50,302 |
| Mar 5, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 43,082 |
| Mar 4, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | -0.10% | 72,415 |
| Mar 3, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.10% | 875 |
| Feb 27, 2026 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | -0.19% | 341,512 |
| Feb 26, 2026 | 10.34 | 10.34 | 10.32 | 10.33 | 10.33 | - | 1,086 |
| Feb 25, 2026 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -0.19% | 319 |
| Feb 24, 2026 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.19% | 42,413 |
| Feb 23, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 168 |
| Feb 20, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 215 |
| Feb 19, 2026 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | -0.19% | 2,223 |
| Feb 18, 2026 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | - | 274 |
| Feb 17, 2026 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | - | 240 |
| Feb 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% | 364 |
| Feb 12, 2026 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | -0.19% | 8,599 |
| Feb 11, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 790 |
| Feb 10, 2026 | 10.34 | 10.35 | 10.32 | 10.35 | 10.35 | 0.15% | 21,816 |
| Feb 9, 2026 | 10.33 | 10.34 | 10.30 | 10.34 | 10.34 | -0.14% | 164,993 |
| Feb 6, 2026 | 10.33 | 10.35 | 10.31 | 10.35 | 10.35 | 0.19% | 3,250 |
| Feb 5, 2026 | 10.33 | 10.33 | 10.31 | 10.33 | 10.33 | -0.58% | 21,272 |
| Feb 4, 2026 | 10.39 | 10.39 | 10.38 | 10.39 | 10.39 | 0.39% | 3,352 |
| Feb 3, 2026 | 10.37 | 10.39 | 10.35 | 10.35 | 10.35 | 0.39% | 105,483 |
| Feb 2, 2026 | 10.37 | 10.37 | 10.31 | 10.31 | 10.31 | -0.58% | 52,270 |
| Jan 30, 2026 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 0.10% | 762 |
| Jan 29, 2026 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 0.10% | 35,677 |
| Jan 28, 2026 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.49% | 732,073 |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | 167 |
| Jan 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 322 |
| Jan 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% | 376 |
| Jan 22, 2026 | 10.28 | 10.33 | 10.28 | 10.33 | 10.33 | 0.39% | 41,010 |
| Jan 21, 2026 | 10.31 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 1,604 |
| Jan 20, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -0.10% | 126,329 |
| Jan 16, 2026 | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | 0.10% | 96,084 |
| Jan 15, 2026 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.39% | 3,424 |
| Jan 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | 237 |
| Jan 9, 2026 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.13% | 22,009 |
| Jan 8, 2026 | 10.32 | 10.32 | 10.26 | 10.27 | 10.27 | -0.51% | 4,318 |
| Jan 2, 2026 | 10.25 | 10.32 | 10.25 | 10.32 | 10.32 | 0.68% | 15,160 |
| Dec 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 447 |
| Dec 30, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | - | 50,179 |
| Dec 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 503 |
| Dec 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 445 |
| Dec 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 361 |
| Dec 23, 2025 | 10.28 | 10.29 | 10.25 | 10.26 | 10.26 | -0.29% | 21,160 |
| Dec 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 2,304 |
| Dec 18, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | - | 3,241 |
| Dec 17, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.19% | 4,509 |
| Dec 16, 2025 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | - | 44,108 |
| Dec 15, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | -0.10% | 67,447 |
| Dec 12, 2025 | 10.33 | 10.33 | 10.30 | 10.31 | 10.31 | -0.19% | 14,839 |
| Dec 11, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% | 1,365 |
| Dec 10, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | -0.19% | 223 |
| Dec 9, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 0.19% | 52,950 |
| Dec 8, 2025 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | -0.05% | 18,891 |
| 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 |