Daily trading records

GSR IV Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 37 recent trading days for GSR IV Acquisition.

The verified trading-day record runs from May 19, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free GSR IV Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review GSR IV Acquisition's price trend and period performance.

The chart connects verified session closes from May 19, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.20%

From the August 24, 2026 close of $10.21 to $10.23 on September 10, 2026.

20-session performance

+0.59%

From the July 16, 2026 close of $10.17 to $10.23 on September 10, 2026.

GSR IV Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.23$10.23$10.23$10.23947$0.00 (0.00%)
$10.23$10.23$10.23$10.2327,450$0.00 (0.00%)
$10.23$10.23$10.23$10.2324,115$0.00 (0.00%)
$10.23$10.23$10.23$10.23608+$0.01 (+0.10%)
$10.22$10.22$10.22$10.22327+$0.01 (+0.10%)
$10.21$10.21$10.21$10.2150,054$0.00 (0.00%)
$10.21$10.21$10.21$10.2175,052+$0.01 (+0.10%)
$10.19$10.20$10.19$10.207,001+$0.009 (+0.09%)
$10.185$10.191$10.185$10.19118,734+$0.011 (+0.11%)
$10.18$10.18$10.18$10.1814,601+$0.02 (+0.20%)
$10.16$10.16$10.16$10.16221-$0.01 (-0.10%)
$10.17$10.17$10.15$10.1721,195$0.00 (0.00%)
$10.17$10.17$10.17$10.17130$0.00 (0.00%)
$10.17$10.18$10.17$10.17262,231+$0.01 (+0.10%)
$10.17$10.17$10.16$10.1611,952-$0.01 (-0.10%)
$10.165$10.17$10.165$10.174,801+$0.01 (+0.10%)
$10.16$10.16$10.16$10.16128+$0.01 (+0.10%)
$10.16$10.165$10.15$10.159,678$0.00 (0.00%)
$10.15$10.15$10.15$10.15397-$0.02 (-0.20%)
$10.15$10.17$10.15$10.1725,236$0.00 (0.00%)
$10.17$10.17$10.17$10.1719,563-$0.01 (-0.10%)
$10.17$10.18$10.17$10.1826,046+$0.005 (+0.05%)
$10.17$10.175$10.17$10.175156,687+$0.005 (+0.05%)
$10.17$10.17$10.165$10.175,030$0.00 (0.00%)
$10.17$10.17$10.17$10.17104,413+$0.01 (+0.10%)
$10.16$10.16$10.16$10.165,896+$0.005 (+0.05%)
$10.155$10.155$10.155$10.15531,846-$0.005 (-0.05%)
$10.16$10.16$10.16$10.16126$0.00 (0.00%)
$10.16$10.16$10.16$10.16650,024+$0.01 (+0.10%)
$10.15$10.15$10.15$10.1558,028+$0.01 (+0.10%)
$10.15$10.15$10.14$10.1443,587-$0.01 (-0.10%)
$10.15$10.15$10.15$10.151,513$0.00 (0.00%)
$10.15$10.15$10.15$10.156,526+$0.02 (+0.20%)
$10.13$10.13$10.13$10.13144-$0.03 (-0.30%)
$10.16$10.16$10.16$10.161,132$0.00 (0.00%)
$10.14$10.16$10.14$10.16110,694+$0.02 (+0.20%)
$10.14$10.14$10.14$10.14428No prior close

Verified data

Trading days shown
37
Coverage start
May 19, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the GSR IV Acquisition company profile.Review GSR IV Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is GSR IV Acquisition's latest verified closing price?

GSR IV Acquisition closed at $10.23 on September 10, 2026.

What period does GSR IV Acquisition's price history cover?

The page shows 37 verified sessions from May 19, 2026 through September 10, 2026.

What data is included in GSR IV Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does GSR IV Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for GSR IV Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.