Daily trading records

GSR IV Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 46 recent trading days for GSR IV Acquisition.

The verified trading-day record runs from June 8, 2026 through October 1, 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 June 8, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.12%

From the September 21, 2026 close of $2.15 to $2.26 on October 1, 2026.

20-session performance

+6.10%

From the July 24, 2026 close of $2.13 to $2.26 on October 1, 2026.

GSR IV Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.10$2.26$2.10$2.2610,281+$0.34 (+17.71%)
$1.90$2.0499$1.84$1.923,764-$0.23 (-10.70%)
$2.00$2.32$1.93$2.1517,427-$0.05 (-2.27%)
$2.20$2.20$2.20$2.20242+$0.10 (+4.76%)
$2.19$2.19$2.10$2.10260-$0.05 (-2.33%)
$2.15$2.15$2.15$2.15215+$0.25 (+13.16%)
$1.98$1.98$1.90$1.90439$0.00 (0.00%)
$1.82$2.15$1.82$1.902,984+$0.16 (+9.20%)
$1.30$1.75$1.30$1.7411,642+$0.29 (+20.00%)
$1.43$1.45$1.39$1.45667-$0.05 (-3.33%)
$1.2301$1.56$1.2301$1.50340$0.00 (0.00%)
$1.57$1.57$1.50$1.50400-$0.19 (-11.24%)
$1.20$1.69$1.20$1.69494-$0.06 (-3.43%)
$1.75$1.75$1.75$1.75786+$0.05 (+2.94%)
$1.70$1.70$1.70$1.70298-$0.16 (-8.60%)
$1.78$1.99$1.70$1.866,314-$0.19 (-9.27%)
$1.75$2.15$1.75$2.058,359+$0.04 (+1.99%)
$1.95$2.01$1.95$2.01368+$0.11 (+5.79%)
$1.84$1.95$1.84$1.90985-$0.16 (-7.77%)
$1.83$2.15$1.83$2.064,980-$0.07 (-3.29%)
$2.04$2.18$1.87$2.134,758+$0.13 (+6.50%)
$1.79$2.08$1.79$2.004,559+$0.15 (+8.11%)
$2.00$2.30$1.85$1.857,625-$0.05 (-2.63%)
$1.99$2.10$1.90$1.905,407-$0.26 (-12.04%)
$2.16$2.16$2.16$2.16319+$0.01 (+0.47%)
$2.17$2.45$2.15$2.154,749-$0.01 (-0.46%)
$2.35$2.45$2.16$2.162,212-$0.14 (-6.09%)
$2.34$2.34$2.20$2.301,889-$0.05 (-2.13%)
$2.30$2.47$2.30$2.352,981-$0.05 (-2.08%)
$2.10$2.47$1.90$2.4014,869+$0.10 (+4.35%)
$2.30$2.30$2.21$2.30910-$0.05 (-2.13%)
$2.35$2.35$2.35$2.357,976$0.00 (0.00%)
$2.27$2.52$2.17$2.3525,825-$0.06 (-2.49%)
$2.20$2.54$2.02$2.4126,524+$0.01 (+0.42%)
$2.11$2.51$2.11$2.407,697+$0.08 (+3.45%)
$2.34$2.50$2.32$2.322,671-$0.05 (-2.11%)
$2.38$2.38$2.37$2.37844+$0.02 (+0.85%)
$2.26$2.35$2.26$2.35882-$0.15 (-6.00%)
$2.40$2.575$2.40$2.501,241+$0.15 (+6.38%)
$2.30$2.36$2.25$2.351,972-$0.035 (-1.47%)
$2.31$2.70$2.30$2.3854,246-$0.015 (-0.63%)
$2.40$2.40$2.40$2.40324-$0.07 (-2.83%)
$2.30$2.47$2.30$2.47976+$0.21 (+9.29%)
$2.28$2.36$2.26$2.261,741-$0.28 (-11.02%)
$2.27$2.54$2.27$2.542,790+$0.25 (+10.92%)
$2.46$2.69$2.12$2.2924,280No prior close

Verified data

Trading days shown
46
Coverage start
June 8, 2026
Coverage end
October 1, 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 $2.26 on October 1, 2026.

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

The page shows 46 verified sessions from June 8, 2026 through October 1, 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.