GP-Act III Acquisition Corp. Class A GPAT
NASDAQ · United States · Finance
$11.03-0.09 (-0.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.03 | -0.76% | $11.02 | $11.03 | $11.02 | 600 |
| 2026-10-01 | $11.11 | +0.95% | $11.11 | $11.11 | $11.11 | 100 |
| 2026-09-30 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 4.20K |
| 2026-09-29 | $11.01 | -0.09% | $11.01 | $11.01 | $11.01 | 200 |
| 2026-09-28 | $11.02 | -0.54% | $10.99 | $11.02 | $10.99 | 500 |
| 2026-09-25 | $11.08 | 0.00% | $11.08 | $11.08 | $11.08 | 0 |
| 2026-09-24 | $11.08 | +0.82% | $11.07 | $11.09 | $11.07 | 400 |
| 2026-09-23 | $10.99 | +0.09% | $10.99 | $10.99 | $10.99 | 100.00K |
| 2026-09-22 | $10.98 | +0.09% | $10.98 | $10.98 | $10.98 | 400 |
| 2026-09-21 | $10.97 | -1.61% | $11.10 | $11.10 | $10.97 | 2.70K |
| 2026-09-18 | $11.15 | 0.00% | $11.15 | $11.15 | $11.15 | 0 |
| 2026-09-17 | $11.15 | 0.00% | $11.15 | $11.15 | $11.15 | 0 |
| 2026-09-16 | $11.15 | +1.55% | $11.14 | $11.15 | $11.14 | 1.00K |
| 2026-09-15 | $10.98 | 0.00% | $10.98 | $10.98 | $10.98 | 0 |
| 2026-09-14 | $10.98 | +0.09% | $10.96 | $10.98 | $10.96 | 100.20K |
| 2026-09-11 | $10.97 | 0.00% | $10.97 | $10.97 | $10.97 | 0 |
| 2026-09-10 | $10.97 | 0.00% | $10.97 | $10.97 | $10.97 | 0 |
| 2026-09-09 | $10.97 | 0.00% | $10.97 | $10.97 | $10.97 | 0 |
| 2026-09-08 | $10.97 | 0.00% | $10.97 | $10.97 | $10.97 | 0 |
| 2026-09-04 | $10.97 | 0.00% | $10.97 | $10.97 | $10.97 | 0 |
| 2026-09-03 | $10.97 | +0.37% | $10.97 | $10.97 | $10.97 | 100 |
| 2026-09-02 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-09-01 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-31 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-28 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-27 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-26 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-25 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-24 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-21 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-20 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-08-19 | $10.93 | -2.06% | $10.93 | $10.93 | $10.93 | 200 |
| 2026-08-18 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-08-17 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-08-14 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-08-13 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-08-12 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-08-11 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-08-10 | $11.16 | 0.00% | $11.16 | $11.16 | $11.16 | 0 |
| 2026-08-07 | $11.16 | +0.54% | $11.15 | $11.17 | $11.15 | 700 |
| 2026-08-06 | $11.10 | 0.00% | $11.10 | $11.10 | $11.10 | 0 |
| 2026-08-05 | $11.10 | -0.45% | $10.82 | $11.15 | $10.82 | 600 |
| 2026-08-04 | $11.15 | 0.00% | $11.15 | $11.15 | $11.15 | 0 |
| 2026-08-03 | $11.15 | +2.11% | $10.90 | $11.15 | $10.90 | 600 |
| 2026-07-31 | $10.92 | 0.00% | $10.92 | $10.92 | $10.92 | 0 |
| 2026-07-30 | $10.92 | +0.09% | $10.92 | $10.92 | $10.92 | 15.50K |
| 2026-07-29 | $10.91 | 0.00% | $10.92 | $10.92 | $10.91 | 3.20K |
| 2026-07-28 | $10.91 | 0.00% | $10.92 | $10.93 | $10.91 | 1.90K |
| 2026-07-27 | $10.91 | 0.00% | $10.91 | $10.91 | $10.91 | 800 |
| 2026-07-24 | $10.91 | 0.00% | $10.91 | $10.91 | $10.91 | 0 |
| 2026-07-23 | $10.91 | -0.18% | $10.91 | $10.91 | $10.91 | 69.20K |
| 2026-07-22 | $10.93 | +0.18% | $11.00 | $11.00 | $10.91 | 356.60K |
| 2026-07-21 | $10.91 | -0.91% | $10.91 | $10.91 | $10.91 | 1.40K |
| 2026-07-20 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 0 |
| 2026-07-17 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 0 |
| 2026-07-16 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 0 |
| 2026-07-15 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 0 |
| 2026-07-14 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 0 |
| 2026-07-13 | $11.01 | -0.90% | $11.06 | $11.06 | $11.01 | 300 |
| 2026-07-10 | $11.11 | 0.00% | $11.11 | $11.11 | $11.11 | 0 |
| 2026-07-09 | $11.11 | +2.21% | $11.16 | $11.16 | $10.88 | 6.40K |
| 2026-07-08 | $10.87 | 0.00% | $10.87 | $10.87 | $10.87 | 23.70K |
| 2026-07-07 | $10.87 | 0.00% | $10.87 | $10.87 | $10.87 | 0 |
| 2026-07-06 | $10.87 | 0.00% | $10.87 | $10.87 | $10.87 | 0 |
| 2026-07-02 | $10.87 | 0.00% | $10.87 | $10.87 | $10.87 | 0 |
| 2026-07-01 | $10.87 | 0.00% | $10.87 | $10.87 | $10.87 | 0 |
| 2026-06-30 | $10.87 | 0.00% | $10.87 | $10.87 | $10.87 | 0 |
| 2026-06-29 | $10.87 | -0.09% | $11.17 | $11.17 | $10.87 | 6.50K |
| 2026-06-26 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | 0 |
| 2026-06-25 | $10.88 | 0.00% | $10.88 | $10.88 | $10.88 | 300 |
| 2026-06-24 | $10.88 | -0.18% | $10.88 | $10.88 | $10.88 | 600 |
| 2026-06-23 | $10.90 | 0.00% | $10.90 | $10.90 | $10.90 | 0 |
| 2026-06-22 | $10.90 | +0.18% | $10.88 | $10.90 | $10.86 | 500.60K |
| 2026-06-18 | $10.88 | 0.00% | $10.89 | $10.89 | $10.88 | 1.20K |
| 2026-06-17 | $10.88 | -0.18% | $10.88 | $10.88 | $10.86 | 899.10K |
| 2026-06-16 | $10.90 | -0.18% | $10.90 | $10.90 | $10.90 | 200 |
| 2026-06-15 | $10.92 | +0.74% | $10.94 | $10.94 | $10.92 | 1.60K |
| 2026-06-12 | $10.84 | +0.09% | $10.85 | $12.00 | $10.84 | 38.20K |
| 2026-06-11 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-06-10 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-06-09 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-06-08 | $10.83 | 0.00% | $10.84 | $10.84 | $10.83 | 10.00K |
| 2026-06-05 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-06-04 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-06-03 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-06-02 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-06-01 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-05-29 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-05-28 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |
| 2026-05-27 | $10.83 | 0.00% | $10.83 | $10.83 | $10.83 | 0 |