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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.64 10.66 10.35 10.42 2.3M
2025-09-25 10.65 10.69 10.47 10.58 3.9M
2025-09-24 10.75 11.15 10.55 10.83 3.8M
2025-09-23 10.82 10.86 10.53 10.74 3.8M
2025-09-22 10.67 10.69 10.51 10.61 2.3M
2025-09-19 10.33 10.62 10.32 10.58 4.5M
2025-09-18 10.37 10.37 10.33 10.33 1.4M
2025-09-17 10.36 10.39 10.35 10.36 0.6M
2025-09-16 10.40 10.42 10.37 10.38 1.3M
2025-09-15 10.44 10.45 10.36 10.41 0.9M
2025-09-12 10.38 10.41 10.35 10.38 0.4M
2025-09-11 10.37 10.40 10.35 10.39 0.4M
2025-09-10 10.40 10.43 10.35 10.36 0.7M
2025-09-09 10.37 10.40 10.36 10.36 0.5M
2025-09-08 10.40 10.40 10.35 10.37 0.7M
2025-09-05 10.39 10.41 10.35 10.35 0.4M
2025-09-04 10.39 10.39 10.36 10.36 0.1M
2025-09-03 10.37 10.40 10.36 10.37 0.2M
2025-09-02 10.35 10.38 10.35 10.36 0.4M
2025-08-29 10.38 10.40 10.36 10.37 0.2M
2025-08-28 10.36 10.40 10.36 10.36 0.1M
2025-08-27 10.37 10.39 10.37 10.38 0.2M
2025-08-26 10.40 10.40 10.35 10.38 0.2M
2025-08-25 10.41 10.42 10.37 10.37 0.3M
2025-08-22 10.37 10.43 10.37 10.39 0.3M
2025-08-21 10.38 10.39 10.36 10.37 0.3M
2025-08-20 10.36 10.42 10.33 10.37 0.9M
2025-08-19 10.47 10.48 10.38 10.41 0.2M
2025-08-18 10.40 10.46 10.37 10.45 0.2M
2025-08-15 10.44 10.44 10.39 10.40 0.2M
2025-08-14 10.37 10.44 10.37 10.40 0.2M
2025-08-13 10.55 10.55 10.37 10.39 0.5M
2025-08-12 10.45 10.63 10.34 10.51 1.6M
2025-08-11 10.30 10.38 10.30 10.34 0.8M
2025-08-08 10.40 10.43 10.30 10.34 2.1M
2025-08-07 10.44 10.44 10.39 10.42 0.4M
2025-08-06 10.45 10.46 10.38 10.42 0.7M
2025-08-05 10.40 10.59 10.40 10.43 0.4M
2025-08-04 10.42 10.47 10.40 10.41 0.6M
2025-08-01 10.41 10.46 10.35 10.41 1.0M
2025-07-31 10.48 10.54 10.44 10.45 0.4M
2025-07-30 10.50 10.61 10.46 10.49 0.3M
2025-07-29 10.71 10.81 10.43 10.50 1.2M
2025-07-28 11.00 11.07 10.72 10.76 1.0M
2025-07-25 10.99 11.13 10.83 11.03 1.5M
2025-07-24 10.82 11.24 10.79 11.04 2.7M
2025-07-23 10.80 10.88 10.79 10.82 0.5M
2025-07-22 10.84 10.87 10.80 10.85 0.4M
2025-07-21 11.05 11.09 10.84 10.88 1.0M
2025-07-18 11.06 11.21 10.91 11.11 0.7M
2025-07-17 11.04 11.24 10.94 11.16 1.0M
2025-07-16 10.96 11.05 10.78 11.05 1.3M
2025-07-15 11.05 11.06 10.90 10.94 0.5M
2025-07-14 10.90 10.96 10.75 10.94 0.8M
2025-07-11 10.84 10.88 10.80 10.85 0.3M
2025-07-10 10.92 10.95 10.80 10.84 0.4M
2025-07-09 10.98 11.00 10.91 10.96 0.8M
2025-07-08 10.87 10.94 10.84 10.90 0.5M
2025-07-07 10.84 11.00 10.81 10.91 0.9M
2025-07-03 10.80 10.85 10.77 10.80 0.3M
2025-07-02 10.84 10.87 10.72 10.77 0.5M
2025-07-01 10.80 10.93 10.73 10.80 0.5M
2025-06-30 10.90 11.01 10.77 10.79 1.3M
2025-06-27 10.97 11.05 10.80 10.84 0.7M
2025-06-26 10.80 11.00 10.80 10.85 1.3M
2025-06-25 11.41 11.44 10.63 10.70 2.7M
2025-06-24 11.22 11.41 11.17 11.29 1.4M
2025-06-23 11.30 11.49 11.08 11.15 2.0M
2025-06-20 10.95 11.20 10.90 11.13 1.4M
2025-06-18 10.98 11.01 10.86 10.89 0.6M
2025-06-17 10.98 11.04 10.85 10.99 0.7M
2025-06-16 10.92 11.19 10.81 10.98 1.6M
2025-06-13 10.89 11.01 10.74 10.79 1.1M
2025-06-12 11.14 11.30 10.94 10.95 2.2M
2025-06-11 10.59 11.18 10.58 10.99 5.0M
2025-06-10 10.60 10.64 10.55 10.61 1.4M
2025-06-09 10.63 10.64 10.59 10.62 0.9M
2025-06-06 10.60 10.69 10.48 10.55 0.7M
2025-06-05 10.61 10.61 10.46 10.55 0.6M
2025-06-04 10.69 10.75 10.57 10.58 0.3M
2025-06-03 10.70 10.99 10.65 10.66 1.7M
2025-06-02 10.65 10.67 10.52 10.55 0.7M
2025-05-30 10.62 10.64 10.47 10.62 0.6M
2025-05-29 10.68 10.74 10.50 10.57 0.6M
2025-05-28 10.50 10.66 10.44 10.65 0.9M
2025-05-27 10.73 10.73 10.43 10.49 1.0M
2025-05-23 10.45 11.17 10.35 10.60 5.7M
2025-05-22 10.36 10.36 10.28 10.30 0.1M
2025-05-21 10.29 10.33 10.28 10.33 1.1M
2025-05-20 10.39 10.39 10.30 10.31 0.2M
2025-05-19 10.35 10.37 10.34 10.35 0.1M
2025-05-16 10.34 10.36 10.33 10.35 0.2M
2025-05-15 10.33 10.35 10.32 10.32 0.1M
2025-05-14 10.39 10.40 10.35 10.35 0.2M
2025-05-13 10.30 10.41 10.29 10.37 0.9M
2025-05-12 10.25 10.30 10.25 10.30 0.1M
2025-05-09 10.23 10.29 10.22 10.25 0.1M
2025-05-08 10.24 10.26 10.23 10.24 0.2M
2025-05-07 10.22 10.25 10.20 10.24 0.5M
2025-05-06 10.16 10.22 10.16 10.22 0.7M
2025-05-05 10.17 10.18 10.17 10.18 0.0M
2025-05-02 10.18 10.19 10.17 10.19 0.3M
2025-05-01 10.19 10.19 10.17 10.18 0.4M
2025-04-30 10.16 10.18 10.15 10.18 0.1M
2025-04-29 10.16 10.18 10.16 10.18 0.1M
2025-04-28 10.22 10.22 10.16 10.18 0.6M
2025-04-25 10.24 10.24 10.19 10.21 0.5M
2025-04-24 10.16 10.25 10.16 10.20 2.3M
2025-04-23 10.16 10.18 10.14 10.16 0.1M
2025-04-22 10.15 10.22 10.13 10.17 4.0M
2025-04-21 10.05 10.05 10.03 10.04 0.1M
2025-04-17 10.03 10.03 10.03 10.03 0.4M
2025-04-16 10.03 10.03 10.03 10.03 0.0M
2025-04-15 10.06 10.06 10.04 10.05 0.0M
2025-04-14 10.08 10.08 10.08 10.08 0.0M
2025-04-11 10.04 10.05 10.04 10.05 0.0M
2025-04-10 10.03 10.05 10.03 10.05 0.0M
2025-04-09 10.03 10.03 10.03 10.03 0.0M
2025-04-08 10.02 10.05 10.02 10.03 0.2M
2025-04-07 10.05 10.05 10.02 10.02 0.0M
2025-04-04 10.02 10.02 10.02 10.02 0.0M
2025-04-03 10.01 10.01 10.01 10.01 0.0M
2025-04-02 10.01 10.01 10.01 10.01 0.0M
2025-04-01 10.01 10.01 10.01 10.01 0.0M
2025-03-31 10.01 10.01 10.01 10.01 0.0M
2025-03-28 10.01 10.01 10.01 10.01 0.1M
2025-03-27 10.04 10.04 10.04 10.04 0.0M
2025-03-26 10.04 10.04 10.04 10.04 0.0M
2025-03-25 10.04 10.04 10.00 10.00 0.0M
2025-03-24 10.00 10.00 10.00 10.00 0.0M
2025-03-21 10.00 10.00 10.00 10.00 0.0M
2025-03-20 10.01 10.01 10.01 10.01 0.0M
2025-03-19 10.01 10.01 10.01 10.01 0.0M
2025-03-18 10.00 10.00 10.00 10.00 0.0M
2025-03-17 10.00 10.00 10.00 10.00 0.0M
2025-03-14 10.00 10.00 10.00 10.00 0.1M
2025-03-13 10.00 10.00 10.00 10.00 0.0M
2025-03-12 10.00 10.00 10.00 10.00 0.1M
2025-03-11 10.01 10.01 9.99 9.99 0.1M
2025-03-10 9.99 10.03 9.99 10.03 0.0M
2025-03-07 9.98 9.99 9.98 9.99 0.0M
2025-03-06 9.97 9.97 9.97 9.97 0.0M
2025-03-05 9.97 9.99 9.97 9.99 0.5M
2025-03-04 9.97 9.99 9.97 9.99 0.2M
2025-03-03 9.97 9.97 9.97 9.97 0.1M
2025-02-28 9.96 9.97 9.96 9.97 0.0M
2025-02-27 9.97 9.97 9.96 9.96 0.2M
2025-02-26 9.96 9.97 9.96 9.97 0.0M
2025-02-25 9.97 9.97 9.97 9.97 0.0M
2025-02-24 9.96 9.98 9.96 9.98 0.0M
2025-02-21 9.96 9.98 9.96 9.97 0.2M
2025-02-20 9.95 9.95 9.95 9.95 0.0M
2025-02-19 9.96 9.96 9.95 9.96 0.0M
2025-02-18 9.96 9.97 9.96 9.96 0.2M
2025-02-14 9.95 9.96 9.95 9.96 0.0M
2025-02-13 9.95 9.96 9.95 9.95 0.3M
2025-02-12 9.95 9.96 9.95 9.96 0.0M
2025-02-11 9.95 9.95 9.95 9.95 0.0M
2025-02-10 9.94 9.96 9.94 9.96 0.0M
2025-02-07 9.95 9.95 9.94 9.95 0.1M
2025-02-06 9.95 9.95 9.94 9.94 0.4M
2025-02-05 9.94 9.95 9.94 9.95 0.2M
2025-02-04 9.92 9.94 9.92 9.94 0.1M
2025-02-03 9.92 9.92 9.92 9.92 0.4M
2025-01-31 9.92 9.93 9.92 9.93 0.5M
2025-01-30 9.91 9.92 9.90 9.91 0.1M
2025-01-29 9.90 9.92 9.90 9.92 0.1M
2025-01-28 9.91 9.92 9.91 9.91 0.1M
2025-01-27 9.90 9.91 9.90 9.91 0.0M
2025-01-24 9.92 9.92 9.90 9.91 0.0M
2025-01-23 9.91 9.91 9.91 9.91 0.0M
2025-01-22 9.91 9.91 9.91 9.91 0.0M
2025-01-21 9.91 9.92 9.90 9.90 0.0M
2025-01-17 9.91 9.91 9.90 9.90 0.1M
2025-01-16 9.92 9.92 9.91 9.91 0.2M
2025-01-15 9.92 9.92 9.91 9.91 0.0M
2025-01-14 9.92 9.92 9.91 9.91 0.1M
2025-01-13 9.92 9.92 9.91 9.92 0.2M
2025-01-10 9.90 9.92 9.90 9.92 0.2M
2025-01-08 9.90 9.91 9.90 9.90 0.0M
2025-01-07 9.89 9.91 9.89 9.90 0.0M
2025-01-06 9.90 9.90 9.90 9.90 0.0M
2025-01-03 9.89 9.89 9.89 9.89 0.6M
2025-01-02 9.89 9.89 9.89 9.89 0.1M