GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.08
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | -0.02% | 263,085 |
| Nov 19, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.02% | 58,119 |
| Nov 18, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 13,108 |
| Nov 15, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 248 |
| Nov 14, 2024 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | - | 137,098 |
| Nov 13, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 43,616 |
| Nov 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Nov 11, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 300 |
| Nov 8, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 10.07 | - | 17,496 |
| Nov 7, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 1,893 |
| Nov 6, 2024 | 10.08 | 10.10 | 10.07 | 10.08 | 10.08 | - | 155,188 |
| Nov 5, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 10,970 |
| Nov 4, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 399 |
| Nov 1, 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 0.09% | 7,525 |
| Oct 31, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.09% | 1,022 |
| Oct 30, 2024 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 0.10% | 5,976 |
| Oct 29, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2,500 |
| Oct 28, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 95,292 |
| Oct 25, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 2,273 |
| Oct 24, 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 2,078 |
| Oct 23, 2024 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | -0.10% | 316,700 |
| Oct 22, 2024 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | - | 4,374 |
| Oct 21, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 9 |
| Oct 18, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 10,757 |
| Oct 17, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 121,358 |
| Oct 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 9,684 |
| Oct 15, 2024 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | -0.10% | 24,210 |
| Oct 14, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 3,351 |
| Oct 11, 2024 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 9,412 |
| Oct 10, 2024 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 6,651 |
| Oct 9, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 79,597 |
| Oct 8, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 68 |
| Oct 7, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 20 |
| Oct 4, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 14 |
| Oct 3, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1,716 |
| Oct 2, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 17 |
| Oct 1, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 3,058 |
| Sep 30, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 76,286 |
| Sep 27, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Sep 26, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 24,156 |
| Sep 25, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 408,109 |
| Sep 24, 2024 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.05% | 67,382 |
| Sep 23, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.15% | 41,255 |
| Sep 20, 2024 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | - | 504,564 |
| Sep 19, 2024 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 104,861 |
| Sep 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 4,065 |
| Sep 17, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 374,554 |
| Sep 16, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 5,690 |
| Sep 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 150,002 |
| Sep 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 99,793 |
| Sep 11, 2024 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 222,645 |
| Sep 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 3,218 |
| Sep 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 906 |
| Sep 6, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | - | 101,100 |
| Sep 5, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.05% | 172,852 |
| Sep 4, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 134,162 |
| Sep 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% | 50,000 |
| Aug 30, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.45% | 101 |
| Aug 29, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 100,172 |
| Aug 28, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1,088 |
| Aug 27, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.10% | 14,527 |
| Aug 26, 2024 | 10.02 | 10.04 | 10.01 | 10.03 | 10.03 | 0.10% | 457,369 |
| Aug 23, 2024 | 10.05 | 10.05 | 10.01 | 10.02 | 10.02 | -0.35% | 2,443,959 |
| Aug 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 162 |
| Aug 21, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 80 |
| Aug 20, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.15% | 464 |
| Aug 19, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 105 |
| Aug 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 124 |
| Aug 15, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 105,701 |
| Aug 14, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 50,601 |
| Aug 13, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.10% | 775 |
| Aug 12, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 77,972 |
| Aug 9, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 218 |
| Aug 8, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 229,560 |
| Aug 7, 2024 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | - | 167,281 |
| Aug 6, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 1,533,955 |
| Aug 5, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 54,661 |
| Aug 2, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 0.05% | 267,926 |
| Aug 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 28 |
| Jul 31, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 0.05% | 1,246,188 |
| Jul 30, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.25% | 85,444 |
| Jul 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 1,105 |
| Jul 26, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 17,405 |
| Jul 25, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 28,529 |
| Jul 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,825 |
| Jul 23, 2024 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | -0.20% | 170,892 |
| Jul 22, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.40% | 6,375 |
| Jul 19, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 374,043 |
| Jul 18, 2024 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 1,377,696 |
| Jul 17, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 500,840 |
| Jul 16, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 62,212 |
| Jul 15, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 545 |
| Jul 12, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 42,044 |
| Jul 11, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 49,818 |
| Jul 10, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 48,818 |
| Jul 9, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 976,880 |
| Jul 8, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 1,915,325 |
| Jul 5, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 180,450 |
| Jul 3, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 12,001 |
| Jul 2, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | - | 786,158 |