GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.79
+0.01 (0.09%)
At close: Mar 9, 2026, 4:00 PM EDT
10.77
-0.02 (-0.19%)
After-hours: Mar 9, 2026, 4:00 PM EDT
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.05% | 169 |
| Jan 7, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.05% | 426 |
| Jan 6, 2026 | 10.72 | 10.72 | 10.71 | 10.72 | 10.72 | 0.19% | 1,928 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% | 944 |
| Jan 2, 2026 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.19% | 4,938 |
| Dec 31, 2025 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | - | 2,128 |
| Dec 30, 2025 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 0.09% | 3,577 |
| Dec 29, 2025 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | - | 1,262 |
| Dec 26, 2025 | 10.67 | 10.69 | 10.67 | 10.68 | 10.68 | 0.09% | 1,519 |
| Dec 23, 2025 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 0.09% | 14,714 |
| Dec 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 9,004 |
| Dec 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 153 |
| Dec 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1,109 |
| Dec 10, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.05% | 566 |
| Dec 5, 2025 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | -0.42% | 11,636 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.66 | 10.70 | 10.70 | - | 1,324 |
| Dec 1, 2025 | 10.66 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 13,596 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.05% | 1,015 |
| Nov 26, 2025 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 0.05% | 5,341 |
| Nov 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 104 |
| Nov 13, 2025 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | - | 41,704 |
| Nov 12, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 200 |
| Nov 11, 2025 | 10.66 | 10.66 | 10.57 | 10.66 | 10.66 | - | 5,782 |
| Nov 10, 2025 | 10.68 | 10.72 | 10.66 | 10.66 | 10.66 | -0.09% | 5,417 |
| Nov 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 102 |
| Nov 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 223 |
| Nov 4, 2025 | 10.67 | 10.71 | 10.67 | 10.70 | 10.70 | 0.47% | 30,238 |
| Nov 3, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 10.65 | -0.19% | 2,612 |
| Oct 31, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | 260 |
| Oct 30, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.17% | 275,368 |
| Oct 28, 2025 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 0.11% | 4,678 |
| Oct 27, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | -0.28% | 6,006 |
| Oct 24, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 65,058 |
| Oct 22, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 2,168 |
| Oct 21, 2025 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | 0.28% | 9,319 |
| Oct 20, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.04% | 636 |
| Oct 17, 2025 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | -0.24% | 534 |
| Oct 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.14% | 175 |
| Oct 14, 2025 | 10.64 | 10.66 | 10.64 | 10.66 | 10.65 | 0.52% | 255,511 |
| Oct 13, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.37% | 201 |
| Oct 9, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.08% | 262 |
| Oct 8, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | 35,755 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% | 106 |
| Oct 1, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | 2,000 |
| Sep 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 20,494 |
| Sep 29, 2025 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.09% | 3,413 |
| Sep 24, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 100 |
| Sep 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 3,209 |
| Sep 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 18,601 |
| Sep 18, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 0.19% | 401 |
| Sep 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% | 902 |
| Sep 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 2,174 |
| Sep 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.12% | 169 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -0.12% | 434 |
| Sep 4, 2025 | 10.60 | 10.60 | 10.58 | 10.60 | 10.60 | - | 676 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 118 |