5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
+1.51%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+4.57%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $10.78 | $10.77 (-0.09%) | $10.78 | $10.76 | 35.15 K | $309.64 M |
| 02/18/2026 | $10.76 | $10.76 (0%) | $10.77 | $10.76 | 36.70 K | $309.35 M |
| 02/17/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 207 | $309.06 M |
| 02/13/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 20 | $309.35 M |
| 02/12/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 17.70 K | $309.35 M |
| 02/11/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 1 | $308.78 M |
| 02/10/2026 | $10.75 | $10.74 (-0.09%) | $10.75 | $10.74 | 900 | $308.78 M |
| 02/09/2026 | $10.74 | $10.75 (0.09%) | $10.75 | $10.74 | 1.00 K | $309.06 M |
| 02/06/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 2 | $308.49 M |
| 02/05/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 400 | $308.49 M |
| 02/04/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 1 | $308.78 M |
| 02/03/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 1.61 K | $308.78 M |
| 02/02/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 1.51 K | $309.06 M |
| 01/30/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 1.13 K | $308.78 M |
| 01/29/2026 | $10.75 | $10.74 (-0.09%) | $10.75 | $10.74 | 1.80 K | $308.78 M |
| 01/28/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 3 | $309.06 M |
| 01/27/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 107 | $309.06 M |
| 01/26/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 1 | $308.78 M |
| 01/23/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 52 | $308.78 M |
| 01/22/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 200 | $308.78 M |
| 01/21/2026 | $10.73 | $10.72 (-0.09%) | $10.75 | $10.72 | 252.43 K | $308.20 M |
| 01/20/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 6 | $307.63 M |
| 01/16/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 1.40 K | $307.63 M |
| 01/15/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 200 | $308.49 M |
| 01/14/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 6 | $308.49 M |
| 01/13/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 0 | $308.49 M |
| 01/12/2026 | $10.70 | $10.73 (0.28%) | $10.73 | $10.69 | 16.41 K | $308.49 M |
| 01/09/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 220 | $308.20 M |
| 01/08/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 235 | $308.20 M |
| 01/07/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 426 | $308.20 M |
| 01/06/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.71 | 1.93 K | $308.20 M |
| 01/05/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 944 | $307.63 M |
| 01/02/2026 | $10.68 | $10.67 (-0.09%) | $10.68 | $10.67 | 4.94 K | $306.76 M |
| 12/31/2025 | $10.68 | $10.69 (0.09%) | $10.69 | $10.68 | 2.13 K | $307.34 M |
| 12/30/2025 | $10.68 | $10.69 (0.09%) | $10.69 | $10.68 | 3.60 K | $307.34 M |
| 12/29/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.67 | 1.30 K | $307.05 M |
| 12/26/2025 | $10.67 | $10.68 (0.09%) | $10.69 | $10.67 | 1.52 K | $307.05 M |
| 12/24/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $306.76 M |
| 12/23/2025 | $10.67 | $10.67 (0%) | $10.68 | $10.67 | 14.71 K | $306.76 M |
| 12/22/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 2 | $306.48 M |
| 12/19/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 9.00 K | $306.48 M |
| 12/18/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 1 | $306.48 M |
| 12/17/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 200 | $306.48 M |
| 12/16/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 116 | $306.48 M |
| 12/15/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 1 | $306.48 M |
| 12/12/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 1 | $306.48 M |
| 12/11/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 1.21 K | $306.48 M |
| 12/10/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 600 | $306.48 M |
| 12/09/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 103 | $306.19 M |
| 12/08/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 13 | $306.19 M |
| 12/05/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.65 | 11.64 K | $306.48 M |
| 12/04/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 40 | $307.63 M |
| 12/03/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.66 | 1.32 K | $307.63 M |
| 12/02/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 1 | $307.63 M |
| 12/01/2025 | $10.66 | $10.70 (0.38%) | $10.70 | $10.65 | 13.60 K | $307.63 M |
| 11/28/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 1.02 K | $306.19 M |
| 11/26/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.65 | 5.34 K | $306.48 M |
| 11/25/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 4 | $306.19 M |
| 11/24/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 104 | $306.19 M |
| 11/21/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 1 | $306.19 M |
| 11/20/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $306.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.