GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.65
+0.02 (0.19%)
Oct 9, 2025, 4:00 PM EDT - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.08% | 262 |
| Oct 8, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | 35,755 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 9 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% | 106 |
| Oct 3, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 9 |
| Oct 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 22 |
| Oct 1, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | 2,000 |
| Sep 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 20,494 |
| Sep 29, 2025 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.09% | 3,413 |
| Sep 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 42 |
| Sep 25, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 6 |
| Sep 24, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 100 |
| Sep 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 3,209 |
| Sep 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 18,601 |
| Sep 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 61 |
| Sep 18, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 0.19% | 401 |
| Sep 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% | 902 |
| Sep 16, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 32 |
| Sep 15, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 104 |
| Sep 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 107 |
| Sep 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 87 |
| Sep 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 2,174 |
| Sep 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.12% | 169 |
| Sep 8, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 169 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -0.12% | 434 |
| Sep 4, 2025 | 10.60 | 10.60 | 10.58 | 10.60 | 10.60 | - | 676 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 118 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | - | 4,613 |
| Aug 29, 2025 | 10.58 | 10.60 | 10.53 | 10.60 | 10.60 | 0.19% | 37,322 |
| Aug 28, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 0.05% | 5,082 |
| Aug 27, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 14 |
| Aug 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.14% | 119 |
| Aug 25, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 125 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -0.09% | 209 |
| Aug 21, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,571 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 249 |
| Aug 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% | 1,125 |
| Aug 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Aug 15, 2025 | 10.57 | 10.57 | 10.53 | 10.53 | 10.53 | -0.38% | 305,027 |
| Aug 14, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.14% | 616 |
| Aug 13, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.09% | 97,821 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 0.05% | 531,350 |
| Aug 11, 2025 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | -0.09% | 1,220,465 |
| Aug 8, 2025 | 10.50 | 10.56 | 10.50 | 10.55 | 10.55 | -0.09% | 32,214 |
| Aug 7, 2025 | 10.51 | 10.56 | 10.51 | 10.56 | 10.56 | 0.09% | 35,174 |
| Aug 6, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.09% | 62,437 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.55 | 10.56 | 10.56 | 0.05% | 89,095 |
| Aug 4, 2025 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | - | 5,665 |
| Aug 1, 2025 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | -0.42% | 220,286 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% | 209 |