GP-Act III Acquisition Corp. (GPAT)

NASDAQ: GPAT · Real-Time Price · USD

10.89

0.00 (0.00%)

At close: Apr 17, 2026, 4:00 PM EDT

10.82

-0.07 (-0.64%)

After-hours: Apr 17, 2026, 4:00 PM EDT

GP-Act III Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	10.76	10.77	10.76	10.76	10.76	0.05%	36,652
Feb 17, 2026	10.76	10.76	10.76	10.76	10.75	-0.05%	207
Feb 12, 2026	10.76	10.76	10.76	10.76	10.76	0.19%	17,668
Feb 10, 2026	10.75	10.75	10.74	10.74	10.74	-0.09%	860
Feb 9, 2026	10.74	10.75	10.74	10.75	10.75	0.19%	993
Feb 5, 2026	10.73	10.73	10.73	10.73	10.73	-0.09%	382
Feb 3, 2026	10.74	10.74	10.74	10.74	10.74	-0.09%	1,611
Feb 2, 2026	10.75	10.75	10.75	10.75	10.75	0.09%	1,513
Jan 30, 2026	10.74	10.74	10.74	10.74	10.74	-	1,131
Jan 29, 2026	10.75	10.75	10.74	10.74	10.74	-0.09%	1,794
Jan 27, 2026	10.75	10.75	10.75	10.75	10.75	0.09%	107
Jan 22, 2026	10.74	10.74	10.74	10.74	10.74	0.19%	156
Jan 21, 2026	10.73	10.75	10.72	10.72	10.72	0.19%	252,434
Jan 16, 2026	10.70	10.70	10.70	10.70	10.70	-0.28%	1,401
Jan 15, 2026	10.73	10.73	10.73	10.73	10.73	0.05%	175
Jan 12, 2026	10.70	10.73	10.69	10.73	10.73	0.05%	16,410