GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.60
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | - | 1,355 |
| Jun 17, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 0.09% | 222,780 |
| Jun 16, 2025 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | - | 281,289 |
| Jun 13, 2025 | 10.42 | 10.59 | 10.42 | 10.59 | 10.59 | - | 6,750 |
| Jun 12, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 3,078 |
| Jun 11, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 269,388 |
| Jun 10, 2025 | 10.57 | 10.60 | 10.56 | 10.59 | 10.59 | 0.28% | 375,028 |
| Jun 9, 2025 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | - | 5,502 |
| Jun 6, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% | 1,815 |
| Jun 5, 2025 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 0.09% | 2,405 |
| Jun 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 250,162 |
| Jun 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% | 1,105 |
| Jun 2, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% | 494 |
| May 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 545 |
| May 29, 2025 | 10.47 | 10.48 | 10.46 | 10.47 | 10.47 | -0.10% | 64,948 |
| May 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 25,216 |
| May 27, 2025 | 10.45 | 10.60 | 10.45 | 10.48 | 10.48 | - | 1,390,895 |
| May 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 8,503 |
| May 22, 2025 | 10.50 | 10.50 | 10.48 | 10.49 | 10.49 | 0.38% | 102,209 |
| May 21, 2025 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | -0.29% | 661 |
| May 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 45 |
| May 19, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.05% | 3,097 |
| May 16, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | -0.05% | 44,385 |
| May 15, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 450,030 |
| May 14, 2025 | 10.47 | 10.49 | 10.46 | 10.49 | 10.49 | 0.29% | 45,739 |
| May 13, 2025 | 10.48 | 10.48 | 10.45 | 10.46 | 10.46 | 0.19% | 555,984 |
| 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 |