GP-Act III Acquisition Corp. (GPATW)
NASDAQ: GPATW · Real-Time Price · USD · Warrants
0.2601
-0.0149 (-5.42%)
May 23, 2025, 4:00 PM - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.42% | 498 |
| May 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 50,000 |
| May 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.61% | 400 |
| May 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 70 |
| May 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.98% | 573 |
| May 16, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | 14.00% | 1,705 |
| May 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| May 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,400 |
| May 13, 2025 | 0.30 | 0.33 | 0.24 | 0.25 | 0.25 | 1.75% | 89,915 |
| May 12, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -18.13% | 104,633 |
| May 9, 2025 | 0.23 | 0.31 | 0.23 | 0.30 | 0.30 | 25.41% | 201,101 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.27% | 635 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.09% | 321 |
| May 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 50 |
| May 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 2, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 9.88% | 15,438 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 744 |
| Apr 30, 2025 | 0.24 | 0.24 | 0.17 | 0.19 | 0.19 | -18.31% | 16,176 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.64% | 3,500 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.04% | 27,042 |
| Apr 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.04% | 2,413 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.19% | 6,205 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 30 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 30,152 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 7, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | -16.67% | 1,950 |
| Apr 4, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 14.01% | 1,226 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.30% | 405 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1 |
| Apr 1, 2025 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | -2.74% | 4,956 |
| Mar 31, 2025 | 0.19 | 0.23 | 0.18 | 0.19 | 0.19 | -2.36% | 10,218 |
| Mar 28, 2025 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | -4.65% | 9,741 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.11% | 1,510 |
| Mar 26, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 6.67% | 30,504 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 60 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.06% | 500 |