GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.44
-0.01 (-0.10%)
May 12, 2025, 4:00 PM - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.43 | 10.46 | 10.40 | 10.44 | 10.44 | -0.10% | 513,313 |
| May 9, 2025 | 10.47 | 10.49 | 10.44 | 10.45 | 10.45 | 0.11% | 124,884 |
| May 8, 2025 | 10.40 | 10.45 | 10.40 | 10.44 | 10.44 | 0.37% | 855,095 |
| May 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | 408 |
| May 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.05% | 33,264 |
| May 2, 2025 | 10.42 | 10.43 | 10.40 | 10.42 | 10.42 | 0.14% | 1,226,950 |
| May 1, 2025 | 10.40 | 10.42 | 10.39 | 10.40 | 10.40 | 0.39% | 1,105,777 |
| Apr 30, 2025 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | 0.10% | 14,521 |
| Apr 29, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | -0.10% | 51,561 |
| Apr 28, 2025 | 10.36 | 10.43 | 10.36 | 10.36 | 10.36 | 0.14% | 535,881 |
| Apr 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 2 |
| Apr 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.04% | 1,544 |
| Apr 23, 2025 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 0.29% | 10,283 |
| Apr 22, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 88 |
| Apr 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | 148 |
| Apr 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Apr 16, 2025 | 10.32 | 10.34 | 10.31 | 10.34 | 10.34 | 0.29% | 14,636 |
| Apr 15, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.10% | 22,692 |
| Apr 14, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | 5,853 |
| Apr 11, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 35 |
| Apr 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.08% | 2,668 |
| Apr 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.27% | 465 |
| Apr 8, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.39% | 16,213 |
| Apr 7, 2025 | 10.31 | 10.35 | 10.30 | 10.35 | 10.35 | 0.39% | 215,573 |
| Apr 4, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 0.10% | 974,248 |
| Apr 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.07% | 503 |
| Apr 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2 |
| Apr 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.07% | 993 |
| Mar 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 70 |
| Mar 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 78 |
| Mar 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2,769 |
| Mar 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 84 |
| Mar 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 716 |
| Mar 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% | 178 |
| Mar 20, 2025 | 10.28 | 10.30 | 10.27 | 10.30 | 10.30 | 0.19% | 8,618 |
| Mar 19, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.10% | 531 |
| Mar 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 4,327 |
| Mar 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 95 |
| Mar 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 182 |
| Mar 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 165 |
| Mar 12, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 0.10% | 942 |
| Mar 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 95 |
| Mar 10, 2025 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | - | 13,478 |
| Mar 7, 2025 | 10.26 | 10.29 | 10.26 | 10.26 | 10.26 | -0.34% | 13,681 |
| Mar 6, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.44% | 251,022 |
| Mar 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 930 |
| Mar 4, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 57,147 |
| Mar 3, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | -0.10% | 7,973 |