GSR III Acquisition Corp.
GSRTNASDAQFinancial Services
$15.52
+$1.00(+6.89%)
Market Cap$446007024
P/E Ratio—
52W High$15.62
52W Low$8.82
GSR III Acquisition Corp. (GSRT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gsrt · EOD price history · split-adj. · FMP · as of Oct 9, 2025
5-Year High5Y
$15.62
Oct 9, 2025
-0.6% from here
5-Year Low5Y
$8.82
Oct 3, 2025
+76.0% from low
IPO Priceadj.
$9.88
Dec 19, 2024
+57.1% since IPO
1 Year Ago
$10.62
Jun 9, 2025
+46.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GSRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | $15.40 | $15.62 | $13.81 | $15.52 | $15.52 | 2.7M | +0.78% |
| Oct 8, 2025 | $12.42 | $14.91 | $12.22 | $14.52 | $14.52 | 3.4M | +16.91% |
| Oct 7, 2025 | $12.76 | $13.00 | $10.65 | $12.00 | $12.00 | 3.4M | -5.96% |
| Oct 6, 2025 | $10.35 | $14.64 | $10.34 | $12.32 | $12.32 | 6.9M | +19.03% |
| Oct 3, 2025 | $8.88 | $10.30 | $8.82 | $10.27 | $10.27 | 4.3M | +15.65% |
| Oct 2, 2025 | $10.30 | $10.35 | $10.25 | $10.28 | $10.28 | 2.0M | -0.19% |
| Oct 1, 2025 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 2.3M | -0.48% |
| Sep 30, 2025 | $10.40 | $10.40 | $10.35 | $10.36 | $10.36 | 3.3M | -0.38% |
| Sep 29, 2025 | $10.47 | $10.52 | $10.38 | $10.38 | $10.38 | 2.7M | -0.86% |
| Sep 26, 2025 | $10.64 | $10.66 | $10.35 | $10.42 | $10.42 | 2.3M | -2.07% |
| Sep 25, 2025 | $10.65 | $10.69 | $10.47 | $10.58 | $10.58 | 3.9M | -0.66% |
| Sep 24, 2025 | $10.75 | $11.15 | $10.55 | $10.83 | $10.83 | 4.0M | +0.74% |
| Sep 23, 2025 | $10.82 | $10.86 | $10.53 | $10.74 | $10.74 | 3.9M | -0.74% |
| Sep 22, 2025 | $10.67 | $10.69 | $10.50 | $10.61 | $10.61 | 2.4M | -0.56% |
| Sep 19, 2025 | $10.33 | $10.62 | $10.32 | $10.58 | $10.58 | 4.5M | +2.42% |
| Sep 18, 2025 | $10.37 | $10.37 | $10.33 | $10.33 | $10.33 | 1.4M | -0.39% |
| Sep 17, 2025 | $10.36 | $10.39 | $10.35 | $10.36 | $10.36 | 619K | +0.00% |
| Sep 16, 2025 | $10.40 | $10.42 | $10.37 | $10.38 | $10.38 | 1.3M | -0.19% |
| Sep 15, 2025 | $10.44 | $10.45 | $10.36 | $10.41 | $10.41 | 945K | -0.29% |
| Sep 12, 2025 | $10.38 | $10.40 | $10.35 | $10.38 | $10.38 | 370K | +0.00% |
Showing 1–20 of 201 records
Annual Stock Price Performance · GSRT
Jan 1 → Dec 31 · 2 years2025+56.9%$9.89 → $15.52
+56.9%
2024-0.1%$9.90 → $9.89
-0.1%
Best Year2025 · +56.9%
Worst Year2024 · -0.1%
Positive Years1 / 2
Avg Annual Return+28.4%
2Y Total Return+56.8%
2Y CAGR~+25.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GSRT?
If you invested $1,000 in GSRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,571
Total Return+57.1%
CAGR~+25.3% / yr
Profit+$571
Based on Dec 19, 2024 · $9.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
GSR III Acquisition Corp. (GSRT) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $15.52. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
GSRT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
GSRT historical stock pricesFMP EOD datasplit-adjusted OHLCV