GSR III Acquisition

GSRT
🏛️ usa →
10.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.62 10.65 10.57 10.58 422.0K
09:31 10.60 10.61 10.59 10.61 8.8K
09:32 10.60 10.61 10.58 10.59 20.1K
09:33 10.59 10.61 10.59 10.60 46.3K
09:34 10.61 10.61 10.56 10.56 12.6K
09:35 10.57 10.58 10.56 10.56 30.0K
09:36 10.57 10.57 10.55 10.55 23.3K
09:37 10.56 10.56 10.55 10.56 12.8K
09:38 10.55 10.57 10.55 10.57 24.7K
09:39 10.56 10.57 10.56 10.56 14.0K
09:40 10.56 10.57 10.56 10.57 6.1K
09:41 10.57 10.57 10.55 10.55 16.8K
09:42 10.55 10.55 10.52 10.53 62.0K
09:43 10.52 10.55 10.52 10.55 18.7K
09:44 10.54 10.55 10.51 10.51 104.5K
09:45 10.51 10.52 10.51 10.51 60.7K
09:46 10.51 10.52 10.50 10.50 50.6K
09:47 10.49 10.50 10.47 10.48 83.5K
09:48 10.49 10.51 10.47 10.50 51.9K
09:49 10.51 10.51 10.49 10.50 55.3K
09:50 10.50 10.50 10.49 10.49 8.5K
09:51 10.50 10.50 10.50 10.50 35.8K
09:52 10.52 10.55 10.50 10.55 47.3K
09:53 10.55 10.55 10.53 10.54 82.6K
09:54 10.54 10.54 10.53 10.53 13.9K
09:55 10.54 10.54 10.53 10.54 9.6K
09:56 10.54 10.56 10.54 10.55 66.0K
09:57 10.55 10.56 10.55 10.56 19.9K
09:58 10.56 10.56 10.56 10.56 0.3K
09:59 10.56 10.56 10.56 10.56 5.9K
10:00 10.58 10.59 10.58 10.59 29.9K
10:01 10.60 10.60 10.59 10.60 24.0K
10:02 10.60 10.60 10.60 10.60 11.8K
10:03 10.60 10.60 10.60 10.60 6.5K
10:04 10.60 10.60 10.59 10.59 15.8K
10:05 10.59 10.60 10.58 10.60 5.3K
10:06 10.60 10.60 10.59 10.59 4.9K
10:07 10.60 10.60 10.60 10.60 5.3K
10:08 10.60 10.60 10.60 10.60 43.0K
10:09 10.62 10.64 10.62 10.64 11.6K
10:10 10.63 10.63 10.62 10.62 7.2K
10:11 10.63 10.63 10.63 10.63 1.5K
10:12 10.64 10.64 10.63 10.64 21.1K
10:13 10.63 10.64 10.63 10.63 4.2K
10:14 10.64 10.64 10.63 10.64 9.1K
10:15 10.64 10.64 10.63 10.64 12.4K
10:16 10.64 10.64 10.64 10.64 15.7K
10:17 10.64 10.64 10.64 10.64 2.6K
10:18 10.64 10.64 10.64 10.64 2.5K
10:19 10.63 10.63 10.63 10.63 10.5K
10:20 10.63 10.63 10.63 10.63 1.6K
10:21 10.63 10.63 10.63 10.63 0.2K
10:22 10.63 10.63 10.63 10.63 1.3K
10:23 10.64 10.65 10.64 10.65 13.7K
10:24 10.65 10.65 10.65 10.65 4.0K
10:25 10.65 10.65 10.65 10.65 7.2K
10:26 10.65 10.65 10.65 10.65 13.5K
10:27 10.65 10.65 10.64 10.65 1.7K
10:28 10.65 10.65 10.65 10.65 17.6K
10:29 10.65 10.65 10.64 10.65 30.9K
10:30 10.65 10.65 10.65 10.65 3.5K
10:31 10.65 10.65 10.65 10.65 7.4K
10:32 10.65 10.65 10.65 10.65 7.1K
10:33 10.65 10.65 10.65 10.65 1.2K
10:34 10.65 10.65 10.64 10.64 2.4K
10:35 10.65 10.65 10.64 10.64 6.7K
10:36 10.65 10.65 10.65 10.65 1.0K
10:37 10.65 10.65 10.64 10.65 5.7K
10:38 10.64 10.68 10.64 10.68 33.1K
10:39 10.68 10.68 10.68 10.67 26.2K
10:40 10.68 10.68 10.68 10.68 0.6K
10:41 10.68 10.68 10.68 10.68 3.2K
10:42 10.67 10.67 10.67 10.67 0.8K
10:43 10.68 10.68 10.68 10.68 1.5K
10:44 10.67 10.68 10.67 10.68 2.3K
10:45 10.65 10.67 10.65 10.67 12.6K
10:46 10.68 10.68 10.67 10.68 2.6K
10:47 10.67 10.67 10.67 10.67 2.7K
10:49 10.67 10.67 10.67 10.67 0.1K
10:50 10.65 10.65 10.65 10.65 18.9K
10:51 10.65 10.66 10.65 10.65 0.8K
10:52 10.65 10.65 10.65 10.65 3.8K
10:53 10.64 10.65 10.63 10.63 10.1K
10:54 10.62 10.62 10.58 10.58 45.4K
10:55 10.58 10.60 10.55 10.59 31.2K
10:56 10.55 10.57 10.54 10.57 13.0K
10:57 10.57 10.62 10.56 10.61 17.1K
10:58 10.61 10.61 10.56 10.59 14.5K
10:59 10.59 10.61 10.59 10.61 3.3K
11:00 10.61 10.61 10.61 10.61 6.2K
11:01 10.65 10.65 10.65 10.65 10.3K
11:02 10.63 10.64 10.63 10.63 19.3K
11:03 10.63 10.64 10.63 10.64 5.1K
11:06 10.64 10.64 10.64 10.64 0.4K
11:07 10.64 10.64 10.64 10.64 1.0K
11:08 10.63 10.63 10.63 10.63 0.3K
11:09 10.63 10.64 10.63 10.64 21.8K
11:10 10.64 10.64 10.64 10.64 0.7K
11:11 10.62 10.65 10.61 10.65 17.7K
11:12 10.64 10.65 10.64 10.65 3.4K
11:13 10.65 10.65 10.64 10.64 2.0K
11:14 10.64 10.65 10.64 10.65 3.6K
11:15 10.65 10.65 10.63 10.63 59.2K
11:16 10.60 10.60 10.60 10.60 4.0K
11:17 10.60 10.60 10.58 10.58 3.4K
11:18 10.59 10.59 10.59 10.59 0.3K
11:19 10.60 10.60 10.60 10.60 2.5K
11:21 10.58 10.58 10.57 10.57 10.3K
11:23 10.56 10.56 10.56 10.56 1.1K
11:24 10.57 10.58 10.57 10.57 11.7K
11:25 10.57 10.57 10.56 10.56 28.1K
11:26 10.57 10.57 10.56 10.56 5.9K
11:27 10.56 10.56 10.56 10.56 0.2K
11:28 10.56 10.56 10.56 10.56 0.9K
11:29 10.56 10.56 10.56 10.56 4.1K
11:30 10.55 10.56 10.55 10.56 3.7K
11:31 10.56 10.56 10.55 10.56 14.6K
11:32 10.56 10.56 10.56 10.56 0.6K
11:33 10.56 10.56 10.56 10.56 2.3K
11:34 10.55 10.57 10.55 10.57 28.7K
11:35 10.57 10.58 10.57 10.58 0.7K
11:36 10.57 10.58 10.57 10.58 4.4K
11:37 10.58 10.58 10.57 10.57 3.5K
11:38 10.58 10.58 10.57 10.58 11.3K
11:39 10.57 10.57 10.55 10.55 12.0K
11:40 10.55 10.55 10.55 10.55 1.2K
11:41 10.55 10.55 10.55 10.55 9.8K
11:42 10.55 10.55 10.54 10.54 4.9K
11:43 10.54 10.55 10.54 10.55 2.1K
11:44 10.56 10.56 10.55 10.55 2.8K
11:45 10.56 10.59 10.55 10.59 67.1K
11:46 10.61 10.61 10.60 10.60 11.0K
11:47 10.60 10.60 10.60 10.60 0.3K
11:48 10.60 10.60 10.60 10.60 0.4K
11:49 10.60 10.61 10.59 10.59 0.8K
11:50 10.60 10.60 10.60 10.60 5.7K
11:51 10.59 10.60 10.59 10.60 1.3K
11:52 10.60 10.60 10.59 10.59 1.8K
11:53 10.59 10.61 10.59 10.61 14.9K
11:55 10.61 10.61 10.61 10.61 0.5K
11:56 10.60 10.61 10.60 10.61 4.2K
11:57 10.60 10.61 10.60 10.61 1.6K
11:58 10.60 10.61 10.60 10.61 2.4K
12:00 10.61 10.61 10.60 10.60 0.3K
12:01 10.61 10.61 10.58 10.58 3.0K
12:03 10.59 10.59 10.58 10.58 2.1K
12:04 10.59 10.59 10.58 10.59 10.0K
12:05 10.59 10.59 10.59 10.59 3.5K
12:06 10.59 10.60 10.59 10.60 4.1K
12:07 10.60 10.60 10.60 10.60 1.2K
12:08 10.60 10.60 10.59 10.60 1.8K
12:09 10.60 10.60 10.59 10.59 1.0K
12:11 10.60 10.60 10.59 10.59 2.2K
12:12 10.60 10.60 10.59 10.59 1.2K
12:13 10.59 10.59 10.59 10.59 0.1K
12:14 10.59 10.59 10.59 10.59 0.5K
12:17 10.59 10.59 10.59 10.59 1.4K
12:18 10.59 10.59 10.59 10.59 1.8K
12:19 10.59 10.59 10.59 10.59 0.2K
12:20 10.59 10.59 10.58 10.58 1.6K
12:21 10.59 10.59 10.59 10.59 0.8K
12:22 10.59 10.59 10.59 10.59 5.1K
12:23 10.58 10.58 10.58 10.58 1.0K
12:24 10.59 10.59 10.59 10.59 0.1K
12:25 10.59 10.59 10.59 10.59 8.2K
12:26 10.60 10.60 10.60 10.60 1.4K
12:27 10.60 10.60 10.60 10.59 0.3K
12:28 10.60 10.60 10.60 10.60 0.2K
12:29 10.60 10.60 10.59 10.60 122.2K
12:30 10.60 10.60 10.59 10.60 50.4K
12:31 10.60 10.61 10.60 10.60 16.6K
12:32 10.60 10.61 10.60 10.61 1.6K
12:33 10.61 10.61 10.61 10.61 0.5K
12:34 10.61 10.61 10.60 10.60 5.7K
12:35 10.60 10.60 10.60 10.60 0.2K
12:36 10.60 10.60 10.60 10.60 1.9K
12:37 10.60 10.60 10.60 10.60 2.3K
12:39 10.61 10.61 10.60 10.60 6.4K
12:40 10.60 10.60 10.60 10.60 12.8K
12:43 10.59 10.59 10.59 10.59 4.5K
12:44 10.60 10.60 10.60 10.60 12.0K
12:46 10.60 10.60 10.59 10.59 4.0K
12:47 10.60 10.60 10.60 10.60 0.1K
12:48 10.59 10.59 10.59 10.59 0.2K
12:49 10.59 10.59 10.59 10.59 0.5K
12:51 10.59 10.59 10.59 10.59 0.5K
12:52 10.59 10.59 10.58 10.59 2.3K
12:53 10.59 10.59 10.59 10.59 0.1K
12:54 10.56 10.56 10.56 10.56 16.4K
12:55 10.56 10.56 10.56 10.56 0.5K
12:56 10.56 10.56 10.56 10.56 0.3K
12:57 10.56 10.56 10.54 10.56 48.8K
12:58 10.56 10.56 10.56 10.56 0.1K
13:00 10.57 10.57 10.57 10.57 3.7K
13:01 10.57 10.57 10.56 10.56 0.2K
13:03 10.56 10.56 10.56 10.56 0.7K
13:04 10.58 10.58 10.58 10.58 3.4K
13:07 10.59 10.59 10.59 10.59 0.2K
13:08 10.58 10.58 10.58 10.58 0.1K
13:09 10.58 10.59 10.58 10.59 3.1K
13:10 10.58 10.59 10.58 10.59 1.4K
13:11 10.59 10.59 10.59 10.59 0.7K
13:12 10.60 10.60 10.59 10.59 2.3K
13:14 10.60 10.60 10.58 10.58 20.9K
13:16 10.58 10.59 10.58 10.59 11.1K
13:17 10.60 10.60 10.60 10.60 1.4K
13:18 10.59 10.59 10.59 10.59 0.4K
13:20 10.59 10.59 10.59 10.59 1.7K
13:21 10.58 10.58 10.56 10.56 8.8K
13:23 10.55 10.55 10.54 10.54 4.4K
13:24 10.53 10.53 10.51 10.51 16.5K
13:25 10.51 10.52 10.51 10.52 11.5K
13:26 10.53 10.55 10.53 10.54 10.6K
13:27 10.54 10.54 10.54 10.54 6.0K
13:28 10.54 10.54 10.53 10.53 2.0K
13:29 10.52 10.54 10.52 10.52 5.0K
13:30 10.53 10.53 10.53 10.53 5.2K
13:32 10.53 10.54 10.53 10.54 18.9K
13:33 10.55 10.56 10.55 10.56 20.5K
13:34 10.57 10.57 10.54 10.54 17.6K
13:35 10.54 10.54 10.52 10.52 5.1K
13:36 10.54 10.54 10.54 10.54 4.9K
13:37 10.53 10.53 10.52 10.52 3.9K
13:38 10.53 10.53 10.52 10.52 3.5K
13:39 10.52 10.53 10.52 10.53 1.5K
13:42 10.53 10.53 10.52 10.52 0.5K
13:43 10.53 10.53 10.52 10.53 19.0K
13:44 10.52 10.52 10.52 10.52 0.2K
13:45 10.53 10.53 10.53 10.53 3.4K
13:46 10.53 10.53 10.53 10.53 0.3K
13:48 10.52 10.53 10.52 10.53 5.5K
13:49 10.53 10.53 10.53 10.53 1.7K
13:50 10.49 10.50 10.49 10.49 86.1K
13:51 10.49 10.50 10.49 10.50 8.1K
13:52 10.50 10.50 10.50 10.50 2.7K
13:53 10.50 10.50 10.50 10.50 4.9K
13:54 10.50 10.50 10.50 10.50 41.0K
13:55 10.50 10.50 10.49 10.49 4.1K
13:56 10.48 10.48 10.48 10.48 16.7K
13:57 10.48 10.49 10.47 10.47 4.7K
13:59 10.48 10.48 10.47 10.48 3.5K
14:00 10.47 10.48 10.47 10.48 1.3K
14:01 10.47 10.48 10.47 10.48 3.0K
14:02 10.48 10.48 10.48 10.48 7.9K
14:03 10.48 10.48 10.48 10.48 2.5K
14:04 10.48 10.49 10.48 10.49 10.1K
14:05 10.49 10.49 10.49 10.49 3.6K
14:06 10.49 10.49 10.49 10.49 0.1K
14:07 10.49 10.49 10.49 10.49 3.3K
14:08 10.49 10.49 10.49 10.49 1.8K
14:09 10.49 10.49 10.47 10.47 10.2K
14:10 10.48 10.50 10.48 10.50 20.4K
14:11 10.50 10.50 10.49 10.49 6.9K
14:12 10.49 10.49 10.47 10.48 4.1K
14:13 10.48 10.48 10.48 10.48 1.2K
14:14 10.48 10.48 10.48 10.48 1.3K
14:15 10.48 10.48 10.47 10.48 1.8K
14:16 10.50 10.50 10.49 10.49 6.5K
14:17 10.50 10.50 10.49 10.49 2.3K
14:18 10.48 10.50 10.48 10.50 12.1K
14:19 10.50 10.50 10.49 10.49 3.6K
14:21 10.49 10.51 10.49 10.51 10.0K
14:22 10.51 10.52 10.51 10.52 1.0K
14:23 10.52 10.52 10.52 10.52 1.3K
14:24 10.53 10.55 10.53 10.53 21.7K
14:25 10.53 10.53 10.52 10.52 5.5K
14:26 10.52 10.53 10.52 10.53 5.8K
14:27 10.53 10.53 10.53 10.53 0.4K
14:28 10.53 10.54 10.53 10.54 2.1K
14:29 10.54 10.54 10.54 10.54 0.3K
14:30 10.54 10.55 10.54 10.55 13.8K
14:31 10.55 10.55 10.55 10.55 0.7K
14:32 10.54 10.55 10.54 10.55 1.8K
14:33 10.55 10.55 10.54 10.55 1.6K
14:34 10.55 10.55 10.55 10.55 0.5K
14:35 10.55 10.55 10.54 10.55 1.5K
14:36 10.55 10.55 10.55 10.55 1.9K
14:37 10.55 10.55 10.55 10.55 0.7K
14:38 10.55 10.58 10.55 10.58 56.5K
14:39 10.58 10.59 10.58 10.59 25.6K
14:40 10.60 10.60 10.60 10.60 28.5K
14:41 10.60 10.61 10.60 10.61 20.6K
14:42 10.60 10.61 10.60 10.61 3.6K
14:43 10.61 10.61 10.59 10.60 23.0K
14:44 10.58 10.58 10.57 10.57 6.1K
14:45 10.58 10.58 10.58 10.58 1.1K
14:46 10.57 10.57 10.57 10.57 1.4K
14:47 10.56 10.56 10.56 10.56 1.4K
14:48 10.57 10.57 10.57 10.57 5.6K
14:50 10.56 10.56 10.56 10.56 1.6K
14:51 10.57 10.57 10.57 10.57 1.9K
14:52 10.57 10.57 10.57 10.57 0.1K
14:53 10.56 10.57 10.56 10.57 2.8K
14:54 10.57 10.57 10.57 10.57 1.5K
14:55 10.57 10.57 10.57 10.57 1.1K
14:56 10.57 10.57 10.57 10.57 0.9K
14:57 10.57 10.57 10.57 10.57 0.7K
14:58 10.56 10.57 10.56 10.57 1.5K
14:59 10.57 10.57 10.56 10.57 1.3K
15:00 10.57 10.57 10.57 10.57 1.9K
15:01 10.56 10.57 10.56 10.57 1.3K
15:02 10.57 10.57 10.57 10.57 1.5K
15:03 10.57 10.57 10.57 10.57 1.7K
15:04 10.57 10.57 10.57 10.57 1.1K
15:05 10.57 10.58 10.57 10.58 15.5K
15:06 10.58 10.58 10.58 10.58 0.8K
15:07 10.58 10.58 10.58 10.58 1.1K
15:08 10.58 10.58 10.58 10.58 1.3K
15:09 10.58 10.58 10.57 10.58 11.6K
15:10 10.58 10.58 10.58 10.58 0.6K
15:11 10.57 10.58 10.57 10.58 1.1K
15:12 10.58 10.58 10.58 10.58 1.0K
15:13 10.58 10.58 10.58 10.58 1.2K
15:14 10.58 10.58 10.58 10.58 0.7K
15:15 10.58 10.58 10.58 10.58 6.3K
15:16 10.58 10.58 10.58 10.58 0.5K
15:17 10.58 10.58 10.58 10.58 4.6K
15:18 10.58 10.58 10.58 10.58 1.3K
15:19 10.57 10.58 10.57 10.58 1.0K
15:20 10.58 10.58 10.58 10.58 1.0K
15:21 10.58 10.58 10.57 10.57 0.5K
15:22 10.58 10.58 10.58 10.58 11.0K
15:23 10.58 10.58 10.57 10.58 0.7K
15:24 10.58 10.58 10.58 10.58 9.1K
15:25 10.58 10.58 10.58 10.58 1.4K
15:26 10.58 10.58 10.58 10.58 12.8K
15:27 10.58 10.58 10.58 10.58 1.1K
15:28 10.58 10.58 10.58 10.58 0.2K
15:29 10.58 10.58 10.58 10.58 5.5K
15:30 10.58 10.58 10.58 10.58 0.6K
15:31 10.58 10.58 10.58 10.58 1.4K
15:32 10.58 10.58 10.58 10.58 1.6K
15:33 10.58 10.58 10.58 10.58 2.0K
15:34 10.57 10.58 10.57 10.58 8.7K
15:35 10.58 10.58 10.58 10.58 1.2K
15:36 10.58 10.58 10.57 10.58 2.6K
15:37 10.58 10.58 10.57 10.58 10.3K
15:38 10.58 10.58 10.58 10.58 0.4K
15:39 10.58 10.58 10.58 10.58 1.7K
15:40 10.58 10.58 10.58 10.58 8.7K
15:41 10.58 10.58 10.58 10.58 0.7K
15:42 10.58 10.58 10.57 10.58 2.4K
15:43 10.58 10.58 10.58 10.58 1.5K
15:44 10.57 10.58 10.57 10.58 15.4K
15:45 10.58 10.58 10.56 10.56 9.9K
15:46 10.56 10.56 10.56 10.56 1.7K
15:47 10.56 10.57 10.56 10.57 18.8K
15:48 10.57 10.57 10.56 10.57 15.7K
15:49 10.57 10.57 10.57 10.57 4.6K
15:50 10.57 10.58 10.57 10.58 6.8K
15:51 10.58 10.58 10.58 10.58 1.1K
15:52 10.58 10.58 10.58 10.58 10.0K
15:53 10.58 10.58 10.58 10.58 1.3K
15:54 10.58 10.58 10.57 10.58 9.4K
15:55 10.58 10.58 10.58 10.58 3.1K
15:56 10.57 10.61 10.57 10.61 27.0K
15:57 10.61 10.61 10.60 10.60 18.6K
15:58 10.61 10.61 10.60 10.60 6.8K
15:59 10.59 10.59 10.58 10.58 58.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available