GP-Act III Acquisition Corp. (GPAT)
NASDAQ: GPAT · Real-Time Price · USD
10.81
-0.08 (-0.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GP-Act III Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.73% | 695 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.84 | 10.89 | 10.89 | 0.65% | 2,886 |
| Apr 24, 2026 | 10.85 | 10.86 | 10.82 | 10.82 | 10.82 | -0.32% | 796,489 |
| Apr 23, 2026 | 10.85 | 10.87 | 10.85 | 10.86 | 10.86 | 0.32% | 825,713 |
| Apr 22, 2026 | 10.81 | 10.85 | 10.81 | 10.82 | 10.82 | - | 52,292 |
| Apr 21, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% | 190 |
| Apr 20, 2026 | 10.85 | 10.86 | 10.82 | 10.84 | 10.84 | -0.46% | 151,370 |
| Apr 17, 2026 | 10.85 | 10.89 | 10.82 | 10.89 | 10.89 | - | 100,594 |
| Apr 16, 2026 | 10.83 | 10.89 | 10.83 | 10.89 | 10.89 | 0.28% | 660 |
| Apr 15, 2026 | 10.88 | 10.88 | 10.82 | 10.86 | 10.86 | -0.18% | 6,011 |
| Apr 14, 2026 | 10.88 | 10.88 | 10.86 | 10.88 | 10.88 | 0.28% | 20,602 |
| Apr 13, 2026 | 10.83 | 10.85 | 10.83 | 10.85 | 10.85 | -0.18% | 1,533 |
| Apr 10, 2026 | 10.85 | 10.87 | 10.82 | 10.87 | 10.87 | 0.28% | 3,692 |
| Apr 9, 2026 | 10.84 | 10.85 | 10.83 | 10.84 | 10.84 | 0.09% | 203,188 |
| Apr 8, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 1,860 |
| Apr 7, 2026 | 10.81 | 10.84 | 10.81 | 10.83 | 10.83 | -0.18% | 86,237 |
| Apr 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% | 1,685 |
| Apr 2, 2026 | 10.84 | 10.88 | 10.83 | 10.88 | 10.88 | 0.37% | 22,670 |
| Apr 1, 2026 | 10.84 | 10.84 | 10.82 | 10.84 | 10.84 | - | 1,118,453 |
| Mar 31, 2026 | 10.83 | 10.84 | 10.81 | 10.84 | 10.84 | 0.18% | 1,654,249 |
| Mar 30, 2026 | 10.83 | 10.83 | 10.80 | 10.82 | 10.82 | - | 660,738 |
| Mar 27, 2026 | 10.83 | 10.83 | 10.81 | 10.82 | 10.82 | -0.09% | 2,423 |
| Mar 26, 2026 | 10.82 | 10.83 | 10.80 | 10.83 | 10.83 | 0.28% | 513,911 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% | 120,017 |
| Mar 23, 2026 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | - | 2,726 |
| Mar 20, 2026 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 0.37% | 88,933 |
| Mar 19, 2026 | 10.79 | 10.81 | 10.78 | 10.78 | 10.78 | -0.19% | 3,961 |
| Mar 18, 2026 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 0.05% | 5,284 |
| Mar 17, 2026 | 10.78 | 10.81 | 10.78 | 10.80 | 10.80 | -0.05% | 31,373 |
| Mar 16, 2026 | 10.80 | 10.80 | 10.78 | 10.80 | 10.80 | 0.14% | 7,879 |
| Mar 13, 2026 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | -0.14% | 545,551 |
| Mar 12, 2026 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 0.14% | 102,940 |
| Mar 10, 2026 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 0.14% | 67,850 |
| Mar 9, 2026 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | -0.09% | 1,013 |
| 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 |