GSR III Acquisition Corp. - Ordinary Shares (GSRT)

Historical Prices For GSR III Acquisition Corp. - Ordinary Shares (GSRT)

Date Range:

2025-04-26 - 2025-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	10.99	11.13	10.83	11.03	1,523,393	11.03
7/24/2025	10.82	11.24	10.79	11.04	2,698,968	11.04
7/23/2025	10.80	10.88	10.79	10.82	505,391	10.82
7/22/2025	10.84	10.87	10.79	10.85	418,299	10.85
7/21/2025	11.05	11.09	10.84	10.88	981,722	10.88
7/18/2025	11.06	11.21	10.91	11.11	742,560	11.11
7/17/2025	11.04	11.24	10.94	11.16	977,658	11.16
7/16/2025	10.96	11.05	10.78	11.05	1,246,255	11.05
7/15/2025	11.05	11.06	10.89	10.94	547,597	10.94
7/14/2025	10.90	10.96	10.75	10.94	770,950	10.94
7/11/2025	10.84	10.88	10.80	10.85	263,293	10.85
7/10/2025	10.92	10.95	10.80	10.84	444,004	10.84
7/09/2025	10.98	11.00	10.91	10.96	754,552	10.96
7/08/2025	10.87	10.94	10.84	10.90	504,124	10.90
7/07/2025	10.84	11.00	10.81	10.91	893,786	10.91
7/03/2025	10.80	10.85	10.77	10.80	305,527	10.80
7/02/2025	10.84	10.87	10.72	10.77	501,572	10.77
7/01/2025	10.80	10.93	10.73	10.80	450,119	10.80
6/30/2025	10.90	11.01	10.77	10.79	1,247,141	10.79
6/27/2025	10.97	11.05	10.80	10.84	698,234	10.84
6/26/2025	10.80	11.00	10.80	10.85	1,284,840	10.85
6/25/2025	11.41	11.44	10.63	10.70	2,675,220	10.70
6/24/2025	11.22	11.41	11.17	11.29	1,414,329	11.29
6/23/2025	11.30	11.49	11.08	11.15	1,949,620	11.15
6/20/2025	10.95	11.20	10.90	11.13	1,355,953	11.13
6/18/2025	10.98	11.01	10.86	10.89	599,626	10.89
6/17/2025	10.98	11.04	10.85	10.99	737,476	10.99
6/16/2025	10.92	11.19	10.81	10.98	1,582,510	10.98
6/13/2025	10.89	11.01	10.74	10.79	1,064,469	10.79
6/12/2025	11.14	11.30	10.94	10.95	2,230,100	10.95
6/11/2025	10.59	11.18	10.58	10.99	5,016,438	10.99
6/10/2025	10.60	10.64	10.55	10.61	1,410,867	10.61
6/09/2025	10.63	10.64	10.59	10.62	942,681	10.62
6/06/2025	10.60	10.69	10.48	10.55	699,955	10.55
6/05/2025	10.61	10.61	10.46	10.55	568,848	10.55
6/04/2025	10.69	10.75	10.57	10.58	272,940	10.58
6/03/2025	10.70	10.99	10.65	10.66	1,703,074	10.66
6/02/2025	10.65	10.67	10.52	10.55	654,906	10.55
5/30/2025	10.62	10.64	10.47	10.62	622,848	10.62
5/29/2025	10.68	10.74	10.50	10.56	575,226	10.56
5/28/2025	10.50	10.66	10.44	10.65	848,413	10.65
5/27/2025	10.73	10.73	10.43	10.49	950,421	10.49
5/23/2025	10.45	11.17	10.35	10.60	5,728,511	10.60
5/22/2025	10.36	10.36	10.28	10.30	53,745	10.30
5/21/2025	10.29	10.33	10.28	10.32	1,149,777	10.32
5/20/2025	10.39	10.39	10.29	10.31	174,584	10.31
5/19/2025	10.35	10.37	10.34	10.35	107,459	10.35
5/16/2025	10.34	10.36	10.33	10.35	191,468	10.35
5/15/2025	10.33	10.35	10.32	10.32	141,135	10.32
5/14/2025	10.39	10.40	10.35	10.35	174,450	10.35
5/13/2025	10.30	10.41	10.29	10.37	919,014	10.37
5/12/2025	10.25	10.30	10.25	10.30	141,036	10.30
5/09/2025	10.23	10.29	10.22	10.25	51,740	10.25
5/08/2025	10.24	10.26	10.23	10.24	186,296	10.24
5/07/2025	10.22	10.25	10.20	10.24	504,279	10.24
5/06/2025	10.16	10.22	10.16	10.22	711,075	10.22
5/05/2025	10.17	10.18	10.17	10.18	17,388	10.18
5/02/2025	10.18	10.19	10.16	10.19	312,386	10.19
5/01/2025	10.19	10.19	10.17	10.18	375,849	10.18
4/30/2025	10.16	10.18	10.15	10.18	64,028	10.18
4/29/2025	10.16	10.18	10.16	10.18	56,421	10.18
4/28/2025	10.22	10.22	10.16	10.18	552,875	10.18