GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.30
-0.03 (-0.29%)
Mar 27, 2025, 4:00 PM EDT - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 1,450 |
| Feb 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 105 |
| Feb 26, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.19% | 215 |
| Feb 25, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.10% | 2,122 |
| Feb 24, 2025 | 10.25 | 10.27 | 10.23 | 10.27 | 10.27 | -0.19% | 10,052 |
| Feb 21, 2025 | 10.29 | 10.29 | 10.24 | 10.29 | 10.29 | - | 1,914 |
| Feb 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 165 |
| Feb 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.49% | 121 |
| Feb 18, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | -0.49% | 2,289 |
| Feb 14, 2025 | 10.29 | 10.29 | 10.21 | 10.29 | 10.29 | -0.10% | 3,509 |
| Feb 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 199 |
| Feb 12, 2025 | 10.22 | 10.29 | 10.22 | 10.29 | 10.29 | 0.68% | 2,380 |
| Feb 11, 2025 | 10.22 | 10.25 | 10.21 | 10.22 | 10.22 | 0.10% | 7,249 |
| Feb 10, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | -0.10% | 24,539 |
| Feb 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% | 136 |
| Feb 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% | 248 |
| Feb 5, 2025 | 10.27 | 10.27 | 10.22 | 10.22 | 10.22 | -0.20% | 2,147 |
| Feb 4, 2025 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | - | 1,038 |
| Feb 3, 2025 | 10.24 | 10.24 | 10.21 | 10.24 | 10.24 | - | 2,561 |
| Jan 31, 2025 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | 0.49% | 820 |
| Jan 30, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.49% | 5,618 |
| Jan 29, 2025 | 10.20 | 10.24 | 10.18 | 10.24 | 10.24 | 0.39% | 3,176 |
| Jan 28, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | - | 37,717 |
| Jan 27, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 2,281 |
| Jan 24, 2025 | 10.16 | 10.25 | 10.16 | 10.18 | 10.18 | -0.10% | 26,219 |
| Jan 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 2 |
| Jan 22, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.20% | 3,603 |
| Jan 21, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.01% | 9,986 |
| 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 |