GSR V Acquisition Units Stock Price History

NASDAQ: GSRVUFinanceBlank ChecksUSD

10.070.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

GSRVU price history at a glance

The price history for GSR V Acquisition Units (GSRVU) on this page begins on May 11, 2026, when the stock closed at $10.00; it most recently closed at $10.07 on October 5, 2026. The highest price in this record is $11.96, reached on July 13, 2026; the latest close is 15.8% below that peak. 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: $11.96
Date of high: Jul 13, 2026
Low since 2026: $9.99
Date of low: May 11, 2026
52-week high: $11.96
52-week low: $9.99
IPO year: 2026
Last close: $10.07

GSRVU returns

1 week

-0.40%

1 month

-5.45%

3 months

+0.20%

GSRVU price return, excluding dividends.

GSRVU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.06	10.07	10.06	10.07	-0.40%	316
Oct 7, 2026	10.11	10.11	10.11	10.11	0.00%	0
Oct 6, 2026	10.11	10.11	10.11	10.11	0.00%	0
Oct 5, 2026	10.11	10.11	10.11	10.11	0.00%	0
Oct 2, 2026	10.11	10.11	10.11	10.11	0.00%	0
Oct 1, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 30, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 29, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 28, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 25, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 24, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 23, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 22, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 21, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 18, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 17, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 16, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 15, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 14, 2026	10.08	10.36	10.06	10.11	-5.07%	8.10K
Sep 11, 2026	10.65	10.65	10.65	10.65	0.00%	0
Sep 10, 2026	10.65	10.65	10.65	10.65	0.00%	0
Sep 9, 2026	10.65	10.65	10.65	10.65	0.00%	0
Sep 8, 2026	10.65	10.65	10.65	10.65	0.00%	0
Sep 4, 2026	10.65	10.65	10.65	10.65	0.00%	0
Sep 3, 2026	10.65	10.65	10.65	10.65	0.00%	0
Sep 2, 2026	10.65	10.65	10.65	10.65	0.00%	0
Sep 1, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 31, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 28, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 27, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 26, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 25, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 24, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 21, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 20, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 19, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 18, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 17, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 14, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 13, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 12, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 11, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 10, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 7, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 6, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 5, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 4, 2026	10.65	10.65	10.65	10.65	0.00%	0
Aug 3, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jul 31, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jul 30, 2026	10.65	10.65	10.65	10.65	0.00%	0
Jul 29, 2026	10.03	10.65	10.03	10.65	-1.39%	2.70K
Jul 28, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 27, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 24, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 23, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 22, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 21, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 20, 2026	10.80	10.80	10.80	10.80	0.00%	0
Jul 17, 2026	11.02	11.02	10.22	10.80	-2.88%	1.40K
Jul 16, 2026	11.08	11.96	11.00	11.12	+10.43%	2.20K
Jul 15, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 14, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 13, 2026	10.06	10.07	10.05	10.07	+0.20%	50.60K
Jul 10, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 9, 2026	10.06	10.06	10.05	10.05	-0.10%	900
Jul 8, 2026	10.06	10.06	10.06	10.06	-0.10%	12.50K
Jul 7, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 6, 2026	10.07	10.07	10.07	10.07	+0.40%	500
Jul 2, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 1, 2026	10.06	10.06	10.03	10.03	+0.20%	44.80K
Jun 30, 2026	10.02	10.02	10.01	10.01	-0.10%	66.60K
Jun 29, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 26, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 25, 2026	10.02	10.06	10.02	10.02	-0.40%	1.00K
Jun 24, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 23, 2026	10.06	10.06	10.06	10.06	0.00%	100
Jun 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 18, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 17, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 16, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 15, 2026	10.06	10.06	10.06	10.06	+0.60%	200
Jun 12, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 11, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 10, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 9, 2026	10.01	10.01	10.00	10.00	-0.10%	55.00K
Jun 8, 2026	10.00	10.01	10.00	10.01	0.00%	400
Jun 5, 2026	10.03	10.03	10.01	10.01	+0.10%	400
Jun 4, 2026	10.01	10.01	10.00	10.00	0.00%	16.40K
Jun 3, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 2, 2026	10.00	10.00	10.00	10.00	0.00%	400
Jun 1, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 29, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 28, 2026	9.99	10.00	9.99	10.00	-0.10%	1.70K
May 27, 2026	10.01	10.01	10.01	10.01	0.00%	1.00K
May 26, 2026	10.02	10.05	10.00	10.01	0.00%	4.00K
May 22, 2026	10.00	10.01	10.00	10.01	+0.10%	25.00K
May 21, 2026	9.99	10.01	9.99	10.00	0.00%	5.40K
May 20, 2026	10.00	10.00	10.00	10.00	-0.20%	1.80K
May 19, 2026	10.00	10.04	10.00	10.02	+0.10%	458.10K
May 18, 2026	10.05	10.07	10.00	10.01	+0.10%	108.40K
May 15, 2026	9.99	10.00	9.99	10.00	+0.10%	1.84M
May 14, 2026	10.04	10.04	9.99	9.99	—	7.28M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSRVU chart for longer ranges.