GSR V Acquisition Stock Price History
NASDAQ: GSRVFinancial ServicesShell CompaniesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSRV price history at a glance
The price history for GSR V Acquisition (GSRV) on this page begins on June 29, 2026, when the stock closed at $9.91; it most recently closed at $9.95 on October 5, 2026. The highest price in this record is $9.96, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $9.96
- Date of high
- Oct 5, 2026
- Low since 2026
- $9.84
- Date of low
- Jul 6, 2026
- 52-week high
- $9.96
- 52-week low
- $9.84
- IPO year
- 2026
- Last close
- $9.95
GSRV returns
1 week
+0.61%
1 month
+0.61%
3 months
+1.02%
GSRV price return, excluding dividends.
GSRV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.96 | 9.96 | 9.95 | 9.95 | -0.10% | |
| 9.94 | 9.96 | 9.94 | 9.96 | +0.30% | |
| 9.89 | 9.93 | 9.89 | 9.93 | +0.40% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.88 | 9.89 | 9.88 | 9.89 | 0.00% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.89 | 9.89 | 9.89 | +0.10% | |
| 9.88 | 9.89 | 9.88 | 9.88 | 0.00% | |
| 9.90 | 9.90 | 9.88 | 9.88 | -0.10% | |
| 9.90 | 9.90 | 9.89 | 9.89 | -0.10% | |
| 9.89 | 9.90 | 9.89 | 9.90 | +0.10% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.90 | 9.89 | 9.89 | -0.10% | |
| 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | |
| 9.90 | 9.91 | 9.90 | 9.90 | 0.00% | |
| 9.90 | 9.91 | 9.90 | 9.90 | 0.00% | |
| 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | |
| 9.89 | 9.90 | 9.89 | 9.90 | +0.10% | |
| 9.89 | 9.89 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | |
| 9.90 | 9.90 | 9.90 | 9.90 | +0.10% | |
| 9.89 | 9.91 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.90 | 9.89 | 9.89 | 0.00% | |
| 9.89 | 9.89 | 9.88 | 9.89 | 0.00% | |
| 9.89 | 9.90 | 9.88 | 9.89 | -0.10% | |
| 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | |
| 9.89 | 9.90 | 9.89 | 9.90 | +0.10% | |
| 9.89 | 9.89 | 9.89 | 9.89 | +0.20% | |
| 9.88 | 9.88 | 9.87 | 9.87 | -0.10% | |
| 9.88 | 9.88 | 9.88 | 9.88 | 0.00% | |
| 9.88 | 9.88 | 9.88 | 9.88 | 0.00% | |
| 9.88 | 9.88 | 9.88 | 9.88 | 0.00% | |
| 9.87 | 9.88 | 9.87 | 9.88 | +0.10% | |
| 9.87 | 9.88 | 9.87 | 9.87 | 0.00% | |
| 9.87 | 9.87 | 9.87 | 9.87 | 0.00% | |
| 9.87 | 9.87 | 9.87 | 9.87 | +0.10% | |
| 9.87 | 9.87 | 9.86 | 9.86 | -0.10% | |
| 9.87 | 9.87 | 9.87 | 9.87 | +0.10% | |
| 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | |
| 9.86 | 9.86 | 9.86 | 9.86 | +0.20% | |
| 9.84 | 9.84 | 9.84 | 9.84 | -0.10% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.84 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | 0.00% | |
| 9.85 | 9.85 | 9.85 | 9.85 | +0.10% | |
| 9.85 | 9.85 | 9.84 | 9.84 | 0.00% | |
| 9.85 | 9.85 | 9.84 | 9.84 | 0.00% | |
| 9.85 | 9.85 | 9.84 | 9.84 | 0.00% | |
| 9.84 | 9.84 | 9.84 | 9.84 | 0.00% | |
| 9.86 | 9.86 | 9.84 | 9.84 | -0.10% | |
| 9.86 | 9.86 | 9.85 | 9.85 | 0.00% | |
| 9.86 | 9.86 | 9.85 | 9.85 | -0.10% | |
| 9.86 | 9.86 | 9.86 | 9.86 | +0.10% | |
| 9.85 | 9.85 | 9.85 | 9.85 | -0.10% | |
| 9.85 | 9.86 | 9.85 | 9.86 | +0.10% | |
| 9.89 | 9.89 | 9.84 | 9.85 | -0.20% | |
| 9.89 | 9.89 | 9.87 | 9.87 | 0.00% | |
| 9.85 | 9.87 | 9.85 | 9.87 | -0.40% | |
| 9.93 | 9.93 | 9.91 | 9.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSRV chart for longer ranges.