Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSR II Meteora Acquisition Corp. - Class A Common Stock (NQ: GSRM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 10.37 10.38 10.37 10.37 436,878 +0.00(+0.00%)
May 05, 2023 10.35 10.38 10.35 10.37 1,025,436 +0.01(+0.14%)
May 04, 2023 10.35 10.36 10.35 10.36 6,404 +0.01(+0.05%)
May 03, 2023 10.34 10.36 10.34 10.35 4,100 +0.00(+0.00%)
May 02, 2023 10.36 10.36 10.35 10.35 331,196 +0.00(+0.00%)
May 01, 2023 10.33 10.86 10.33 10.35 74,703 -0.01(-0.10%)
Apr 28, 2023 10.33 10.37 10.33 10.36 4,682 +0.00(+0.00%)
Apr 27, 2023 10.34 10.36 10.34 10.36 409,126 +0.01(+0.10%)
Apr 26, 2023 10.34 10.93 10.34 10.35 268,584 -0.01(-0.10%)
Apr 25, 2023 10.34 10.36 10.33 10.36 1,652,525 +0.03(+0.29%)
Apr 24, 2023 10.33 10.34 10.32 10.33 506,136 -0.01(-0.10%)
Apr 21, 2023 10.34 10.34 10.32 10.34 454,558 +0.02(+0.19%)
Apr 20, 2023 10.37 10.37 10.32 10.32 843 -0.04(-0.39%)
Apr 19, 2023 10.36 10.37 10.34 10.36 10,061 +0.01(+0.10%)
Apr 18, 2023 10.36 10.37 10.35 10.35 1,791 -0.02(-0.19%)
Apr 17, 2023 10.36 10.37 10.35 10.37 5,216 +0.02(+0.19%)
Apr 14, 2023 10.36 10.36 10.35 10.35 3,044 +0.00(+0.00%)
Apr 13, 2023 10.34 10.35 10.34 10.35 343,421 +0.08(+0.78%)
Apr 12, 2023 10.42 10.42 10.25 10.27 16,047 -0.09(-0.87%)
Apr 11, 2023 10.45 11.15 9.840 10.36 80,008 -0.04(-0.38%)
Apr 10, 2023 10.25 10.50 10.25 10.40 34,236 +0.17(+1.66%)
Apr 06, 2023 10.39 10.64 10.23 10.23 37,890 -0.07(-0.69%)
Apr 05, 2023 10.40 10.45 10.23 10.30 8,310 -0.08(-0.76%)
Apr 04, 2023 10.39 10.40 10.34 10.38 1,306 +0.03(+0.29%)
Apr 03, 2023 10.36 10.55 10.25 10.35 61,558 +0.00(+0.00%)
Mar 31, 2023 10.33 10.49 10.27 10.35 32,765 +0.05(+0.49%)
Mar 30, 2023 10.26 10.31 10.26 10.30 3,933 +0.03(+0.29%)
Mar 29, 2023 10.26 10.38 10.26 10.27 29,448 +0.01(+0.10%)
Mar 28, 2023 10.10 10.75 9.890 10.26 165,630 +0.29(+2.91%)
Mar 27, 2023 10.33 10.39 9.950 9.970 12,850 -0.36(-3.48%)
Mar 24, 2023 10.32 10.33 10.30 10.33 26,535 +0.01(+0.10%)
Mar 23, 2023 10.34 10.34 10.29 10.32 621,567 +0.03(+0.29%)
Mar 22, 2023 10.31 10.32 10.29 10.29 722,534 -0.01(-0.10%)
Mar 21, 2023 10.31 10.31 10.30 10.30 2,122 -0.01(-0.10%)
Mar 20, 2023 10.26 10.31 10.25 10.31 749,389 +0.05(+0.49%)
Mar 17, 2023 10.26 10.26 10.25 10.26 39,537 -0.01(-0.08%)
Mar 16, 2023 10.25 10.27 10.25 10.27 7,355 +0.02(+0.18%)
Mar 15, 2023 10.26 10.26 10.25 10.25 375 +0.00(+0.00%)
Mar 14, 2023 10.26 10.26 10.25 10.25 4,870 +0.02(+0.18%)
Mar 13, 2023 10.23 10.23 10.23 10.23 215 -0.02(-0.18%)
Mar 10, 2023 10.24 10.25 10.24 10.25 14,506 +0.00(+0.00%)
Mar 09, 2023 10.25 10.25 10.25 10.25 306 +0.00(+0.00%)
Mar 08, 2023 10.29 10.29 10.25 10.25 584,356 +0.01(+0.10%)
Mar 06, 2023 10.24 81 -0.01(-0.10%)
Mar 03, 2023 10.25 10.25 10.25 10.25 448 +0.01(+0.10%)
Mar 02, 2023 10.25 10.25 10.24 10.24 31,950 -0.01(-0.10%)
Mar 01, 2023 10.24 10.25 10.24 10.25 79,142 +0.01(+0.10%)
Feb 28, 2023 10.24 10.24 10.23 10.24 35,640 -0.01(-0.08%)
Feb 27, 2023 10.23 10.25 10.22 10.25 23,745 +0.03(+0.27%)
Feb 24, 2023 10.23 10.23 10.22 10.22 18,004 +0.00(+0.00%)
Feb 23, 2023 10.23 10.23 10.22 10.22 59,833 -0.01(-0.10%)
Feb 22, 2023 10.23 10.23 10.22 10.23 26,908 -0.01(-0.10%)
Feb 21, 2023 10.21 10.25 10.21 10.24 39,316 +0.00(+0.00%)
Feb 17, 2023 10.21 10.25 10.21 10.24 415,879 +0.00(+0.00%)
Feb 16, 2023 10.21 10.24 10.21 10.24 43,982 +0.00(+0.00%)
Feb 15, 2023 10.20 10.25 10.20 10.24 97,480 +0.01(+0.10%)
Feb 14, 2023 10.20 10.23 10.20 10.23 41,536 -0.00(-0.05%)
Feb 13, 2023 10.23 10.23 10.23 10.23 28,307 +0.00(+0.05%)
Feb 10, 2023 10.23 10.24 10.23 10.23 145,205 -0.01(-0.10%)
Feb 09, 2023 10.23 10.24 10.23 10.24 124,364 +0.01(+0.10%)
Feb 08, 2023 10.19 10.23 10.19 10.23 30,518 +0.04(+0.39%)
Feb 07, 2023 10.19 10.22 10.19 10.19 30,678 -0.02(-0.20%)
Feb 06, 2023 10.19 10.21 10.19 10.21 32,808 +0.02(+0.20%)
Feb 03, 2023 10.21 10.21 10.18 10.19 30,136 -0.01(-0.10%)
Feb 02, 2023 10.19 10.20 10.19 10.20 54,711 +0.00(+0.00%)
Feb 01, 2023 10.20 10.22 10.20 10.20 34,874 -0.02(-0.15%)
Jan 31, 2023 10.20 10.21 10.20 10.21 36,279 -0.01(-0.05%)
Jan 30, 2023 10.24 10.24 10.20 10.22 624,603 +0.03(+0.29%)
Jan 27, 2023 10.19 10.19 10.19 10.19 319,095 -0.02(-0.20%)
Jan 26, 2023 10.19 10.21 10.19 10.21 16,710 +0.01(+0.10%)
Jan 25, 2023 10.20 10.23 10.19 10.20 26,015 +0.00(+0.00%)
Jan 24, 2023 10.16 10.20 10.13 10.20 44,417 +0.02(+0.20%)
Jan 23, 2023 10.19 10.19 10.16 10.18 46,966 -0.01(-0.10%)
Jan 20, 2023 10.14 10.21 10.13 10.19 142,376 +0.00(+0.00%)
Jan 19, 2023 10.13 10.19 10.13 10.19 131,077 +0.00(+0.05%)
Jan 18, 2023 10.11 10.19 10.10 10.19 37,766 -0.03(-0.24%)
Jan 17, 2023 10.11 10.21 10.09 10.21 37,035 +0.03(+0.29%)
Jan 13, 2023 10.18 10.19 10.17 10.18 38,835 +0.00(+0.00%)
Jan 12, 2023 10.17 10.18 10.17 10.18 354,288 +0.01(+0.09%)
Jan 11, 2023 10.12 10.17 10.12 10.17 18,274 +0.02(+0.20%)
Jan 10, 2023 10.14 10.15 10.13 10.15 10,924 -0.02(-0.20%)
Jan 09, 2023 10.13 10.17 10.10 10.17 141,698 +0.04(+0.39%)
Jan 06, 2023 10.11 10.13 10.10 10.13 8,685 -0.05(-0.49%)
Jan 05, 2023 10.09 10.18 10.09 10.18 133,530 +0.03(+0.30%)
Jan 04, 2023 10.12 10.15 10.09 10.15 8,822 -0.02(-0.20%)
Jan 03, 2023 10.11 10.65 10.09 10.17 52,883 +0.06(+0.57%)
Dec 30, 2022 10.10 10.11 10.09 10.11 5,236 -0.03(-0.27%)
Dec 29, 2022 10.10 10.14 10.09 10.14 6,141 +0.05(+0.50%)
Dec 28, 2022 10.04 10.09 10.04 10.09 4,644 +0.01(+0.14%)
Dec 27, 2022 10.08 10.08 10.08 10.08 180 +0.03(+0.26%)
Dec 23, 2022 10.05 10.05 10.05 10.05 597 +0.00(+0.00%)
Dec 22, 2022 10.50 10.50 10.04 10.05 7,097 +0.01(+0.10%)
Dec 21, 2022 10.04 10.04 10.04 10.04 5,282 +0.02(+0.20%)
Dec 20, 2022 10.50 10.50 10.02 10.02 3,805 -0.01(-0.10%)
Dec 19, 2022 10.02 10.03 10.02 10.03 11,697 +0.01(+0.15%)
Dec 16, 2022 10.02 10.02 10.02 10.02 326 -0.01(-0.06%)
Dec 15, 2022 10.02 10.03 10.02 10.02 63,033 +0.00(+0.01%)
Dec 14, 2022 10.02 10.02 10.02 10.02 190,562 +0.01(+0.10%)
Dec 13, 2022 10.01 10.01 10.01 10.01 4,693 +0.01(+0.10%)
Dec 12, 2022 10.01 10.01 9.990 10.00 53,385 +0.00(+0.00%)
Dec 09, 2022 9.980 10.01 9.980 10.00 7,536 +0.00(+0.00%)
Dec 08, 2022 10.00 10.01 10.00 10.00 7,789 +0.01(+0.10%)
Dec 07, 2022 9.990 9.990 9.990 9.990 3,370 +0.01(+0.10%)
Dec 06, 2022 9.960 9.980 9.960 9.980 10,377 +0.01(+0.14%)
Dec 02, 2022 9.966 71 +0.01(+0.06%)
Dec 01, 2022 9.975 9.975 9.960 9.960 40,737 +0.02(+0.20%)
Nov 30, 2022 9.940 9.960 9.935 9.940 191,118 -0.02(-0.20%)
Nov 29, 2022 9.960 9.960 9.960 9.960 10,256 -0.00(-0.03%)
Nov 28, 2022 9.930 9.970 9.929 9.963 241,220 +0.03(+0.28%)
Nov 25, 2022 9.935 9.935 9.935 9.935 2,544 -0.01(-0.15%)
Nov 22, 2022 9.950 36 +0.00(+0.00%)
Nov 16, 2022 9.950 76 +0.01(+0.10%)
Nov 15, 2022 9.935 9.940 9.935 9.940 46,988 +0.01(+0.10%)
Nov 14, 2022 9.930 9.930 9.930 9.930 872 -0.01(-0.10%)
Nov 11, 2022 9.920 9.940 9.920 9.940 248 +0.01(+0.10%)
Nov 10, 2022 9.930 9.930 9.920 9.930 45,315 +0.00(+0.00%)
Nov 09, 2022 9.948 9.948 9.930 9.930 3,223 -0.02(-0.18%)
Nov 08, 2022 9.930 9.960 9.930 9.948 12,910 -0.01(-0.12%)
Nov 04, 2022 9.960 569 +0.00(+0.00%)
Nov 03, 2022 9.960 9.960 9.920 9.960 14,836 +0.00(+0.00%)
Nov 02, 2022 9.960 9.960 9.960 9.960 15,938 +0.00(+0.00%)
Nov 01, 2022 9.960 9.960 9.960 9.960 210 +0.01(+0.10%)
Oct 31, 2022 9.950 9.950 9.950 9.950 249,420 +0.00(+0.00%)
Oct 28, 2022 9.950 9.950 9.950 9.950 1,112 +0.00(+0.00%)
Oct 27, 2022 9.940 9.950 9.940 9.950 31,931 +0.02(+0.25%)
Oct 26, 2022 9.938 9.938 9.913 9.925 11,671 +0.01(+0.05%)
Oct 25, 2022 9.940 9.940 9.890 9.920 399,698 -0.02(-0.20%)
Oct 24, 2022 9.940 9.940 9.940 9.940 659 +0.01(+0.10%)
Oct 21, 2022 9.930 9.949 9.930 9.930 1,112 -0.03(-0.30%)
Oct 19, 2022 9.960 56 +0.03(+0.30%)
Oct 18, 2022 9.930 9.930 9.930 9.930 7,002 -0.02(-0.20%)
Oct 13, 2022 9.950 42 +0.00(+0.05%)
Oct 12, 2022 9.930 9.950 9.930 9.945 10,858 +0.02(+0.15%)
Oct 11, 2022 9.940 9.940 9.930 9.930 762 -0.01(-0.10%)
Oct 10, 2022 9.920 9.940 9.920 9.940 715 +0.02(+0.20%)
Oct 07, 2022 9.940 9.940 9.920 9.920 2,029 +0.00(+0.00%)
Oct 06, 2022 9.940 9.940 9.920 9.920 502 +0.00(+0.00%)
Oct 05, 2022 9.920 9.920 9.920 9.920 12,061 -0.01(-0.10%)
Oct 04, 2022 9.940 9.940 9.920 9.930 1,133 -0.01(-0.10%)
Oct 03, 2022 9.940 9.940 9.940 9.940 940 +0.00(+0.00%)
Sep 30, 2022 9.940 9.940 9.940 9.940 246 +0.03(+0.30%)
Sep 29, 2022 9.910 9.925 9.910 9.910 1,251 -0.02(-0.20%)
Sep 28, 2022 9.930 9.930 9.910 9.930 2,685 +0.02(+0.20%)
Sep 26, 2022 9.910 157 -0.01(-0.10%)
Sep 23, 2022 9.920 9.940 9.920 9.920 1,361 -0.00(-0.00%)
Sep 22, 2022 9.910 9.930 9.910 9.920 938 -0.03(-0.30%)
Sep 21, 2022 9.950 9.950 9.950 9.950 1,967 +0.03(+0.30%)
Sep 20, 2022 9.940 9.940 9.910 9.920 1,325 -0.03(-0.29%)
Sep 19, 2022 9.949 9.949 9.949 9.949 631 -0.00(-0.01%)
Sep 16, 2022 9.920 9.950 9.920 9.950 5,412 +0.00(+0.00%)
Sep 15, 2022 9.950 9.950 9.910 9.950 4,375 +0.01(+0.15%)
Sep 13, 2022 9.935 10 -0.00(-0.05%)
Sep 12, 2022 9.940 9.940 9.940 9.940 1,292 +0.00(+0.05%)
Sep 08, 2022 9.935 296 -0.01(-0.15%)
Sep 07, 2022 9.950 9.950 9.950 9.950 897 +0.00(+0.00%)
Sep 06, 2022 9.940 9.950 9.940 9.950 2,853 +0.00(+0.00%)
Sep 02, 2022 9.940 9.950 9.940 9.950 2,109 +0.01(+0.10%)
Sep 01, 2022 9.910 9.940 9.910 9.940 1,526 +0.02(+0.20%)
Aug 31, 2022 9.940 9.940 9.920 9.920 3,853 +0.00(+0.00%)
Aug 30, 2022 9.925 9.940 9.910 9.920 2,741 -0.01(-0.05%)
Aug 29, 2022 9.940 9.940 9.925 9.925 3,017 -0.01(-0.15%)
Aug 26, 2022 9.950 9.950 9.900 9.940 33,829 +0.00(+0.00%)
Aug 25, 2022 9.950 9.950 9.900 9.940 340,022 +0.05(+0.50%)
Aug 24, 2022 9.890 9.890 9.890 9.890 416 -0.07(-0.70%)
Aug 23, 2022 9.920 9.960 9.910 9.960 35,994 +0.05(+0.50%)
Aug 18, 2022 9.910 0 -0.01(-0.10%)
Aug 17, 2022 9.920 9.920 9.900 9.920 530,819 -0.02(-0.20%)
Aug 16, 2022 9.940 9.940 9.920 9.940 28,622 +0.02(+0.20%)
Aug 12, 2022 9.920 1 +0.00(+0.00%)
Aug 11, 2022 9.920 9.920 9.920 9.920 101,351 +0.00(+0.00%)
Aug 10, 2022 9.920 9.920 9.910 9.920 284,531 +0.00(+0.00%)
Aug 09, 2022 9.920 9.920 9.920 9.920 18,403 +0.00(+0.00%)
Aug 03, 2022 9.920 33 +0.02(+0.20%)
Jul 29, 2022 9.900 0 +0.01(+0.10%)
Jul 22, 2022 9.890 25 +0.01(+0.10%)
Jul 20, 2022 9.880 0 -0.02(-0.20%)
Jul 19, 2022 9.900 9.900 9.900 9.900 400 +0.00(+0.00%)
Jul 18, 2022 9.900 9.900 9.900 9.900 3,405 +0.04(+0.41%)
Jul 14, 2022 9.860 0 +0.00(+0.00%)
Jul 13, 2022 9.860 9.860 9.860 9.860 180 +0.00(+0.00%)
Jul 07, 2022 9.860 0 -0.06(-0.60%)
Jul 05, 2022 9.920 0 +0.03(+0.30%)
Jun 30, 2022 9.890 1 -0.02(-0.20%)
Jun 28, 2022 9.910 91 +0.01(+0.10%)
Jun 27, 2022 9.860 9.900 9.850 9.900 8,115 +0.01(+0.10%)
Jun 24, 2022 9.880 9.890 9.850 9.890 2,732 +0.03(+0.30%)
Jun 22, 2022 9.860 10 +0.01(+0.15%)
Jun 21, 2022 9.850 9.860 9.820 9.845 305,266 -0.00(-0.05%)
Jun 17, 2022 9.850 9.850 9.850 9.850 2,011 +0.00(+0.00%)
Jun 16, 2022 9.850 9.850 9.780 9.850 305,447 +0.00(+0.00%)
Jun 15, 2022 9.850 9.850 9.850 9.850 430 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.