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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gsrt · 日线历史（复权）· FMP · 截至 2025年10月9日
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.
关于价格历史与 OHLCV 数据
GSR III Acquisition Corp.（GSRT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSRT 历史股价FMP 日线复权 OHLCV