GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
11.07
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
GP-Act III Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.54% | 1,001,442 |
| Nov 11, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.54% | 917 |
| Nov 10, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 109 |
| Nov 6, 2026 | 11.06 | 11.06 | 11.01 | 11.06 | 11.06 | -0.18% | 4,817 |
| Nov 5, 2026 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | - | 6,051 |
| Nov 4, 2026 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | -0.18% | 780,135 |
| Oct 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.52% | 108 |
| Oct 27, 2026 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | -0.02% | 27,473 |
| Oct 26, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.32% | 226 |
| Oct 22, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.63% | 285 |
| Oct 16, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.45% | 112 |
| Oct 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 646 |
| Oct 8, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | 308 |
| Oct 6, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.77% | 273 |
| Oct 5, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.69% | 4,006 |
| Oct 2, 2026 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | -0.76% | 584 |
| Oct 1, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.95% | 109 |
| Sep 30, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 4,208 |
| Sep 29, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% | 186 |
| Sep 28, 2026 | 10.99 | 11.02 | 10.99 | 11.02 | 11.02 | -0.54% | 541 |
| Sep 24, 2026 | 11.07 | 11.09 | 11.07 | 11.08 | 11.08 | 0.82% | 419 |
| Sep 23, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% | 100,007 |
| Sep 22, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% | 366 |
| Sep 21, 2026 | 11.11 | 11.11 | 10.97 | 10.97 | 10.97 | -1.61% | 2,720 |
| Sep 16, 2026 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 1.55% | 984 |
| Sep 14, 2026 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 0.09% | 100,187 |
| Sep 3, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.37% | 120 |
| Aug 19, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -2.06% | 207 |
| Aug 7, 2026 | 11.15 | 11.17 | 11.15 | 11.16 | 11.16 | 0.54% | 734 |
| Aug 5, 2026 | 10.82 | 11.15 | 10.82 | 11.10 | 11.10 | -0.45% | 582 |
| Aug 3, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 2.11% | 574 |
| Jul 30, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.09% | 15,525 |
| Jul 29, 2026 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | - | 3,161 |
| Jul 28, 2026 | 10.92 | 10.93 | 10.91 | 10.91 | 10.91 | - | 1,921 |
| Jul 27, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 835 |
| Jul 23, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.18% | 69,227 |
| Jul 22, 2026 | 11.00 | 11.00 | 10.91 | 10.93 | 10.93 | 0.18% | 356,554 |
| Jul 21, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.91% | 1,368 |
| Jul 13, 2026 | 11.06 | 11.06 | 11.01 | 11.01 | 11.01 | -0.90% | 316 |
| Jul 9, 2026 | 11.16 | 11.16 | 10.88 | 11.11 | 11.11 | 2.21% | 6,365 |
| Jul 8, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 23,726 |
| Jun 29, 2026 | 11.17 | 11.17 | 10.87 | 10.87 | 10.87 | -0.09% | 6,458 |
| Jun 25, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 299 |
| Jun 24, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | 600 |
| Jun 22, 2026 | 10.88 | 10.90 | 10.86 | 10.90 | 10.90 | 0.18% | 500,599 |
| Jun 18, 2026 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | - | 1,228 |
| Jun 17, 2026 | 10.88 | 10.88 | 10.86 | 10.88 | 10.88 | -0.18% | 899,113 |
| Jun 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.18% | 158 |
| Jun 15, 2026 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 0.74% | 1,633 |
| Jun 12, 2026 | 10.85 | 12.00 | 10.84 | 10.84 | 10.84 | 0.09% | 38,197 |