NASDAQ : GPAT
GP-Act III Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 11.0425 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 178.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GP-Act III Acquisition Corp. (GPAT) closed at 11.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.07 | 11.07 | 11.07 | 11.1 | 6 | +0.00% |
| 2026-10-30 | 11.1 | 11.1 | 11.1 | 11.1 | 108 | +0.52% |
| 2026-10-27 | 11.045 | 11.05 | 11.035 | 11.043 | 27,473 | -0.02% |
| 2026-10-26 | 11 | 11.045 | 11 | 11.045 | 226 | +0.32% |
| 2026-10-22 | 11.01 | 11.01 | 11.01 | 11.01 | 285 | -0.63% |
| 2026-10-16 | 11.08 | 11.08 | 11.08 | 11.08 | 112 | +0.45% |
| 2026-10-13 | 11.03 | 11.03 | 11.03 | 11.03 | 646 | +0.00% |
| 2026-10-08 | 11.03 | 11.03 | 11.03 | 11.03 | 308 | +0.09% |
| 2026-10-06 | 11.02 | 11.02 | 11.02 | 11.02 | 273 | -0.77% |
| 2026-10-05 | 11.106 | 11.106 | 11.106 | 11.106 | 4,006 | +0.69% |
| 2026-10-02 | 11.02 | 11.03 | 11.02 | 11.03 | 584 | -0.76% |
| 2026-10-01 | 11.115 | 11.115 | 11.115 | 11.115 | 109 | +0.95% |
| 2026-09-30 | 11.01 | 11.01 | 11.01 | 11.01 | 4,208 | +0.00% |
| 2026-09-29 | 11.01 | 11.01 | 11.01 | 11.01 | 186 | -0.09% |
| 2026-09-28 | 10.99 | 11.02 | 10.99 | 11.02 | 541 | -0.54% |
| 2026-09-24 | 11.07 | 11.09 | 11.07 | 11.08 | 419 | +0.82% |
| 2026-09-23 | 10.99 | 10.99 | 10.99 | 10.99 | 100,007 | +0.09% |
| 2026-09-22 | 10.98 | 10.98 | 10.98 | 10.98 | 366 | +0.09% |
| 2026-09-21 | 11.105 | 11.105 | 10.97 | 10.97 | 2,720 | -1.61% |
| 2026-09-16 | 11.14 | 11.15 | 11.14 | 11.15 | 984 | +1.55% |
| 2026-09-14 | 10.96 | 10.98 | 10.96 | 10.98 | 100,187 | +0.09% |
| 2026-09-03 | 10.97 | 10.97 | 10.97 | 10.97 | 120 | +0.37% |
| 2026-08-19 | 10.93 | 10.93 | 10.93 | 10.93 | 207 | -2.06% |
| 2026-08-07 | 11.15 | 11.17 | 11.15 | 11.16 | 734 | +0.54% |
| 2026-08-05 | 10.82 | 11.15 | 10.82 | 11.1 | 582 | -0.45% |
| 2026-08-03 | 10.9 | 11.15 | 10.9 | 11.15 | 574 | +2.11% |
| 2026-07-30 | 10.92 | 10.92 | 10.92 | 10.92 | 15,525 | +0.09% |
| 2026-07-29 | 10.92 | 10.92 | 10.91 | 10.91 | 3,161 | +0.00% |
| 2026-07-28 | 10.92 | 10.93 | 10.91 | 10.91 | 1,921 | +0.00% |
| 2026-07-27 | 10.91 | 10.91 | 10.91 | 10.91 | 835 | +0.00% |
| 2026-07-23 | 10.91 | 10.91 | 10.91 | 10.91 | 69,227 | -0.18% |
| 2026-07-22 | 11 | 11 | 10.91 | 10.93 | 356,554 | +0.18% |
| 2026-07-21 | 10.91 | 10.91 | 10.91 | 10.91 | 1,368 | -0.91% |
| 2026-07-13 | 11.06 | 11.06 | 11.01 | 11.01 | 316 | -0.90% |
| 2026-07-09 | 11.16 | 11.16 | 10.88 | 11.11 | 6,365 | +2.21% |
| 2026-07-08 | 10.87 | 10.87 | 10.87 | 10.87 | 23,726 | +0.00% |
| 2026-06-29 | 11.17 | 11.17 | 10.87 | 10.87 | 6,458 | -0.09% |
| 2026-06-25 | 10.88 | 10.88 | 10.88 | 10.88 | 299 | +0.00% |
| 2026-06-24 | 10.88 | 10.88 | 10.88 | 10.88 | 600 | -0.18% |
| 2026-06-22 | 10.875 | 10.9 | 10.86 | 10.9 | 500,599 | +0.18% |
| 2026-06-18 | 10.89 | 10.89 | 10.88 | 10.88 | 1,228 | +0.00% |
| 2026-06-17 | 10.875 | 10.88 | 10.86 | 10.88 | 899,113 | -0.18% |
| 2026-06-16 | 10.9 | 10.9 | 10.9 | 10.9 | 158 | -0.18% |
| 2026-06-15 | 10.94 | 10.94 | 10.92 | 10.92 | 1,633 | +0.74% |
| 2026-06-12 | 10.85 | 12 | 10.84 | 10.84 | 38,197 | +0.09% |
| 2026-06-08 | 10.84 | 10.84 | 10.83 | 10.83 | 10,012 | +0.00% |
| 2026-05-26 | 10.83 | 10.83 | 10.83 | 10.83 | 135 | +0.00% |
| 2026-05-22 | 10.83 | 10.83 | 10.83 | 10.83 | 570 | +0.28% |
| 2026-05-21 | 10.8 | 10.8 | 10.8 | 10.8 | 407 | -1.64% |
| 2026-05-20 | 10.9 | 11.21 | 10.9 | 10.98 | 3,414 | +1.57% |
| 2026-05-18 | 10.81 | 10.81 | 10.81 | 10.81 | 317 | -0.09% |
| 2026-05-15 | 10.8 | 10.82 | 10.8 | 10.82 | 430 | -0.18% |
| 2026-05-14 | 10.78 | 10.84 | 10.78 | 10.84 | 2,280 | -0.46% |
| 2026-05-12 | 10.89 | 10.89 | 10.89 | 10.89 | 2,599,429 | +0.93% |
| 2026-05-11 | 10.89 | 10.89 | 10.79 | 10.79 | 625,250 | -0.19% |
| 2026-05-08 | 10.98 | 11 | 10.81 | 10.81 | 664 | +0.09% |
| 2026-05-07 | 10.8 | 10.8 | 10.8 | 10.8 | 101 | -0.37% |
| 2026-05-06 | 10.84 | 10.84 | 10.84 | 10.84 | 151 | +0.00% |
| 2026-05-05 | 10.81 | 10.84 | 10.81 | 10.84 | 780 | +0.46% |