GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.66
-0.04 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
10.65
0.00 (-0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | - | 4,613 |
| Aug 29, 2025 | 10.58 | 10.60 | 10.53 | 10.60 | 10.60 | 0.19% | 37,322 |
| Aug 28, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 0.05% | 5,082 |
| Aug 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.14% | 119 |
| Aug 25, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 125 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -0.09% | 209 |
| Aug 21, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1,571 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 249 |
| Aug 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% | 1,125 |
| Aug 15, 2025 | 10.57 | 10.57 | 10.53 | 10.53 | 10.53 | -0.38% | 305,027 |
| Aug 14, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.14% | 616 |
| Aug 13, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.09% | 97,821 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 0.05% | 531,350 |
| Aug 11, 2025 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | -0.09% | 1,220,465 |
| Aug 8, 2025 | 10.50 | 10.56 | 10.50 | 10.55 | 10.55 | -0.09% | 32,214 |
| Aug 7, 2025 | 10.51 | 10.56 | 10.51 | 10.56 | 10.56 | 0.09% | 35,174 |
| Aug 6, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.09% | 62,437 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.55 | 10.56 | 10.56 | 0.05% | 89,095 |
| Aug 4, 2025 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | - | 5,665 |
| Aug 1, 2025 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | -0.42% | 220,286 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% | 209 |
| Jul 29, 2025 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | -0.09% | 7,911 |
| Jul 28, 2025 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | -0.09% | 1,373 |
| Jul 25, 2025 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 0.09% | 705,608 |
| Jul 21, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | - | 3,488 |
| Jul 16, 2025 | 10.59 | 10.59 | 10.55 | 10.58 | 10.58 | 0.28% | 26,078 |
| Jul 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% | 213 |
| Jul 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% | 9,018 |
| Jul 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.05% | 189,696 |
| Jul 2, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.05% | 170 |
| Jul 1, 2025 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | -0.09% | 24,594 |
| Jun 30, 2025 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 0.09% | 26,227 |
| Jun 26, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 222 |
| Jun 25, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 98,200 |
| Jun 24, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 784 |
| Jun 23, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,110 |
| Jun 20, 2025 | 10.55 | 10.59 | 10.52 | 10.57 | 10.57 | -0.28% | 166,508 |
| Jun 18, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | - | 1,355 |
| Jun 17, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 0.09% | 222,780 |
| Jun 16, 2025 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | - | 281,289 |
| Jun 13, 2025 | 10.42 | 10.59 | 10.42 | 10.59 | 10.59 | - | 6,750 |
| Jun 12, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 3,078 |
| Jun 11, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 269,388 |
| Jun 10, 2025 | 10.57 | 10.60 | 10.56 | 10.59 | 10.59 | 0.28% | 375,028 |
| Jun 9, 2025 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | - | 5,502 |
| Jun 6, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% | 1,815 |
| Jun 5, 2025 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 0.09% | 2,405 |