GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.58
+0.03 (0.28%)
Jul 16, 2025, 4:00 PM - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% | 213 |
| Jul 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 236 |
| Jul 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% | 9,018 |
| Jul 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 41 |
| Jul 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 17 |
| Jul 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 21 |
| Jul 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.05% | 189,696 |
| Jul 3, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 7 |
| Jul 2, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.05% | 170 |
| Jul 1, 2025 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | -0.09% | 24,594 |
| Jun 30, 2025 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 0.09% | 26,227 |
| Jun 27, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 3 |
| Jun 26, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 222 |
| Jun 25, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 98,200 |
| Jun 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 784 |
| Jun 23, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,110 |
| Jun 20, 2025 | 10.55 | 10.59 | 10.52 | 10.57 | 10.57 | -0.28% | 166,508 |
| 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 |