GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.14
-0.01 (-0.10%)
Dec 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 |
|---|---|---|---|---|---|---|---|
| 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 | 10.15 | 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 | 10.13 | 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 | - | 13,700 |
| Dec 12, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 2,400 |
| Dec 11, 2024 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 120,000 |
| 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 | - | 4,039 |
| Dec 6, 2024 | 10.15 | 10.15 | 10.12 | 10.13 | 10.13 | -0.10% | 69,400 |
| 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 | - | - |
| Dec 3, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | - | 90,746 |
| Dec 2, 2024 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.20% | 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 | 10.15 | 10.10 | 10.12 | 10.12 | 0.10% | 547,500 |
| 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% | 53,206 |
| Nov 21, 2024 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.10% | 10,600 |
| Nov 20, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | - | 263,100 |
| Nov 19, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 58,119 |
| Nov 18, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 13,708 |
| 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 | - | 137,198 |
| Nov 13, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 43,716 |
| 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 | - | 17,500 |
| Nov 7, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 1,993 |
| Nov 6, 2024 | 10.08 | 10.10 | 10.07 | 10.08 | 10.08 | - | 155,200 |
| Nov 5, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 11,000 |
| Nov 4, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 400 |
| Nov 1, 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 0.10% | 7,525 |
| Oct 31, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 1,022 |
| Oct 30, 2024 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 0.10% | 6,000 |
| 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 | - | 95,320 |
| Oct 25, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2,300 |
| Oct 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2,100 |
| 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 | - | 4,400 |
| Oct 21, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Oct 18, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 10,800 |
| Oct 17, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 121,558 |
| Oct 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 9,700 |
| 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% | 3,400 |
| 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% | 6,700 |
| Oct 9, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 79,600 |
| Oct 8, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Oct 7, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Oct 4, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Oct 3, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1,732 |
| Oct 2, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Oct 1, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 76,286 |
| Sep 30, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 76,300 |
| 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 | - | 24,200 |
| 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 | - | 67,400 |
| Sep 23, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.20% | 41,300 |
| Sep 20, 2024 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | - | 504,600 |
| Sep 19, 2024 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | - | 104,900 |
| Sep 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 4,100 |
| Sep 17, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 374,600 |
| Sep 16, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 5,700 |
| 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 | - | 99,800 |
| Sep 11, 2024 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 222,656 |
| 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 | - | 172,900 |
| Sep 4, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 134,200 |
| 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 | 0.40% | 201 |
| Aug 29, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 100,200 |
| Aug 28, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1,100 |
| 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% | 457,400 |
| Aug 23, 2024 | 10.05 | 10.05 | 10.01 | 10.02 | 10.02 | -0.30% | 2,444,000 |
| Aug 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 200 |
| Aug 21, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Aug 20, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 500 |
| Aug 19, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 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% | 800 |
| Aug 12, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 78,000 |
| 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% | 229,600 |
| Aug 7, 2024 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | - | 167,300 |
| Aug 6, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 1,534,000 |
| Aug 5, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 54,700 |
| Aug 2, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | - | 267,926 |
| Aug 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |