GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.17
0.00 (0.01%)
Jan 17, 2025, 4:00 PM EST - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.01% | 323 |
| Jan 16, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | - | 112,385 |
| Jan 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 5,267 |
| Jan 14, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 0.10% | 3,997 |
| Jan 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 3 |
| Jan 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 32 |
| Jan 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% | 472 |
| Jan 7, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.20% | 2,224 |
| Jan 6, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | -0.20% | 2,808 |
| Jan 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% | 247 |
| Jan 2, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 157,799 |
| Dec 31, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% | 478 |
| Dec 30, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 150 |
| Dec 27, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Dec 26, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Dec 24, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 12,627 |
| Dec 23, 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.20% | 82,801 |
| Dec 20, 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 5,608 |
| Dec 19, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1,011 |
| Dec 18, 2024 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 128,943 |
| Dec 17, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 8,447 |
| Dec 16, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | -0.10% | 3,042 |
| Dec 13, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | - | 13,671 |
| Dec 12, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 2,390 |
| Dec 11, 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 119,954 |
| Dec 10, 2024 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | - | 3,006 |
| Dec 9, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.05% | 3,458 |
| Dec 6, 2024 | 10.15 | 10.15 | 10.12 | 10.13 | 10.13 | -0.15% | 69,384 |
| Dec 5, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1,110 |
| Dec 4, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 282 |
| Dec 3, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.02% | 90,642 |
| Dec 2, 2024 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.18% | 30,119 |
| Nov 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Nov 27, 2024 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | - | 2,715 |
| Nov 26, 2024 | 10.10 | 10.16 | 10.10 | 10.12 | 10.12 | 0.10% | 547,450 |
| Nov 25, 2024 | 10.10 | 10.14 | 10.10 | 10.11 | 10.11 | 0.30% | 230,901 |
| Nov 22, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 53,021 |
| Nov 21, 2024 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.10% | 10,593 |
| 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 |