GP-Act III Acquisition Corp. (GPATW)
NASDAQ: GPATW · Real-Time Price · USD · Warrants
0.3299
-0.0335 (-9.22%)
Oct 23, 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 |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.33 | 0.34 | 0.29 | 0.34 | 0.34 | -6.44% | 54,606 |
| Oct 22, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | -4.34% | 11,553 |
| Oct 21, 2025 | 0.33 | 0.40 | 0.32 | 0.38 | 0.38 | 18.76% | 343,651 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -13.54% | 12,711 |
| Oct 17, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | -5.10% | 17,526 |
| Oct 16, 2025 | 0.35 | 0.39 | 0.31 | 0.39 | 0.39 | -0.03% | 3,150 |
| Oct 15, 2025 | 0.41 | 0.41 | 0.35 | 0.39 | 0.39 | -3.49% | 33,098 |
| Oct 14, 2025 | 0.40 | 0.43 | 0.37 | 0.40 | 0.40 | 8.63% | 19,796 |
| Oct 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 120 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.18% | 10,465 |
| Oct 9, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -0.10% | 63,720 |
| Oct 8, 2025 | 0.28 | 0.44 | 0.28 | 0.41 | 0.41 | 46.43% | 534,437 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.90% | 4,239 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.07% | 1,000 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.89% | 1,500 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,034 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.04% | 5,674 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -10.31% | 12,693 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,900 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,923 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 134 |
| Sep 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.37% | 4,901 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -18.21% | 5,412 |
| Sep 22, 2025 | 0.28 | 0.35 | 0.28 | 0.33 | 0.33 | 10.40% | 10,139 |
| Sep 19, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 19.41% | 10,120 |
| Sep 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.40% | 7,327 |
| Sep 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.76% | 9,271 |
| Sep 16, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 2.26% | 19,656 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.74% | 27,990 |
| Sep 12, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.74% | 34,037 |
| Sep 11, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -11.40% | 5,719 |
| Sep 10, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | -10.17% | 26,436 |
| Sep 9, 2025 | 0.23 | 0.29 | 0.22 | 0.29 | 0.29 | 25.65% | 18,271 |
| Sep 8, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 1,185 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,438 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,474 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 2, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | - | 5,200 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 28, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | - | 3,931 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 25, 2025 | 0.16 | 0.23 | 0.16 | 0.23 | 0.23 | 0.44% | 3,632 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.95% | 645 |
| Aug 19, 2025 | 0.22 | 0.23 | 0.18 | 0.22 | 0.22 | -12.72% | 16,541 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 15, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | -16.11% | 16,481 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 19.25% | 1,102 |