GP-Act III Acquisition Corp. (GPATW)
NASDAQ: GPATW · Real-Time Price · USD · Warrants
0.1600
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | - |
| Jul 30, 2026 | 0.15 | 0.20 | 0.15 | 0.16 | 0.16 | -5.88% | 4,531 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.81% | 2,500 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -14.49% | 1,609 |
| Jul 21, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 14.13% | 2,800 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.98% | 302 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.79% | 1,200 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.27% | 112 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.33% | 16,327 |
| Jul 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.95% | 1,000 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.94% | 11,380 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.42% | 6,637 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.46% | 1,742 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -25.51% | 1,600 |
| Jun 23, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.43% | 41,860 |
| Jun 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.64% | 368 |
| Jun 15, 2026 | 0.43 | 0.43 | 0.27 | 0.27 | 0.27 | 6.28% | 797 |
| Jun 12, 2026 | 0.19 | 0.28 | 0.19 | 0.25 | 0.25 | 27.55% | 65,902 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.16% | 1,453 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 735 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 350 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,502 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 1,220 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 14.54% | 114 |
| May 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.78% | 700 |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.45% | 124,884 |
| May 13, 2026 | 0.16 | 0.20 | 0.15 | 0.15 | 0.15 | 5.85% | 3,432 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 6,020 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.41% | 81,588 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.60% | 3,550 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 2,700 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.13% | 10,210 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 21,873 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.00% | 7,735 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.53% | 500 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 2,110 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 84,697 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 700 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.35% | 111 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.62% | 71,472 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 29,346 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,772 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 1,072 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.18% | 1,499 |
| Apr 2, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.78% | 26,726 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,867 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -21.76% | 3,000 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 27.73% | 1,001 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.53% | 3,725 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -16.61% | 12,477 |