GP-Act III Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.89	10.89	10.89	10.89	10.89	0.93%	2,599,429
May 11, 2026	10.89	10.89	10.79	10.79	10.79	-0.19%	625,250
May 8, 2026	10.98	11.00	10.81	10.81	10.81	0.09%	664
May 7, 2026	10.80	10.80	10.80	10.80	10.80	-0.37%	101
May 6, 2026	10.84	10.84	10.84	10.84	10.84	-	151
May 5, 2026	10.81	10.84	10.81	10.84	10.84	0.46%	780
May 4, 2026	10.79	10.79	10.79	10.79	10.79	-0.19%	251
Apr 30, 2026	10.81	10.81	10.81	10.81	10.81	-	104
Apr 29, 2026	10.79	10.81	10.79	10.81	10.81	-	201
Apr 28, 2026	10.81	10.81	10.81	10.81	10.81	-0.73%	695
Apr 27, 2026	11.00	11.00	10.84	10.89	10.89	0.65%	2,886
Apr 24, 2026	10.85	10.86	10.82	10.82	10.82	-0.32%	796,489
Apr 23, 2026	10.85	10.87	10.85	10.86	10.86	0.32%	825,713
Apr 22, 2026	10.81	10.85	10.81	10.82	10.82	-	52,292
Apr 21, 2026	10.82	10.82	10.82	10.82	10.82	-0.18%	190
Apr 20, 2026	10.85	10.86	10.82	10.84	10.84	-0.46%	151,370
Apr 17, 2026	10.85	10.89	10.82	10.89	10.89	-	100,594
Apr 16, 2026	10.83	10.89	10.83	10.89	10.89	0.28%	660
Apr 15, 2026	10.88	10.88	10.82	10.86	10.86	-0.18%	6,011
Apr 14, 2026	10.88	10.88	10.86	10.88	10.88	0.28%	20,602
Apr 13, 2026	10.83	10.85	10.83	10.85	10.85	-0.18%	1,533
Apr 10, 2026	10.85	10.87	10.82	10.87	10.87	0.28%	3,692
Apr 9, 2026	10.84	10.85	10.83	10.84	10.84	0.09%	203,188
Apr 8, 2026	10.83	10.83	10.83	10.83	10.83	-	1,860
Apr 7, 2026	10.81	10.84	10.81	10.83	10.83	-0.18%	86,237
Apr 6, 2026	10.85	10.85	10.85	10.85	10.85	-0.28%	1,685
Apr 2, 2026	10.84	10.88	10.83	10.88	10.88	0.37%	22,670
Apr 1, 2026	10.84	10.84	10.82	10.84	10.84	-	1,118,453
Mar 31, 2026	10.83	10.84	10.81	10.84	10.84	0.18%	1,654,249
Mar 30, 2026	10.83	10.83	10.80	10.82	10.82	-	660,738
Mar 27, 2026	10.83	10.83	10.81	10.82	10.82	-0.09%	2,423
Mar 26, 2026	10.82	10.83	10.80	10.83	10.83	0.28%	513,911
Mar 24, 2026	10.80	10.80	10.80	10.80	10.80	-0.18%	120,017
Mar 23, 2026	10.82	10.82	10.81	10.82	10.82	-	2,726
Mar 20, 2026	10.79	10.82	10.79	10.82	10.82	0.37%	88,933
Mar 19, 2026	10.79	10.81	10.78	10.78	10.78	-0.19%	3,961
Mar 18, 2026	10.79	10.80	10.79	10.80	10.80	0.05%	5,284
Mar 17, 2026	10.78	10.81	10.78	10.80	10.80	-0.05%	31,373
Mar 16, 2026	10.80	10.80	10.78	10.80	10.80	0.14%	7,879
Mar 13, 2026	10.79	10.80	10.79	10.79	10.79	-0.14%	545,551
Mar 12, 2026	10.78	10.80	10.78	10.80	10.80	0.14%	102,940
Mar 10, 2026	10.77	10.79	10.77	10.79	10.79	0.14%	67,850
Mar 9, 2026	10.79	10.79	10.77	10.77	10.77	-0.09%	1,013
Mar 3, 2026	10.78	10.78	10.78	10.78	10.78	-	62,272
Mar 2, 2026	10.78	10.78	10.78	10.78	10.78	-0.02%	338
Feb 27, 2026	10.78	10.78	10.78	10.78	10.78	0.02%	266
Feb 26, 2026	10.78	10.78	10.78	10.78	10.78	-0.09%	507
Feb 25, 2026	10.78	10.79	10.78	10.79	10.79	0.09%	3,563
Feb 24, 2026	10.78	10.78	10.78	10.78	10.78	-	150,527
Feb 23, 2026	10.77	10.78	10.77	10.78	10.78	0.19%	34,964