5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+5.13%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.68 | $10.66 (-0.19%) | $10.70 | $10.66 | 40 | $306.48 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 |
| 11/19/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 1 | $306.19 M |
| 11/18/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $306.19 M |
| 11/17/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 3 | $306.19 M |
| 11/14/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 3 | $306.19 M |
| 11/13/2025 | $10.68 | $10.65 (-0.28%) | $10.68 | $10.65 | 41.70 K | $306.19 M |
| 11/12/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 200 | $306.19 M |
| 11/11/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.57 | 5.80 K | $306.48 M |
| 11/10/2025 | $10.68 | $10.66 (-0.19%) | $10.72 | $10.66 | 5.42 K | $306.48 M |
| 11/07/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 102 | $383.45 M |
| 11/06/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 223 | $382.73 M |
| 11/05/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 223 | $382.73 M |
| 11/04/2025 | $10.67 | $10.70 (0.28%) | $10.71 | $10.67 | 30.24 K | $384.53 M |
| 11/03/2025 | $10.65 | $10.65 (0%) | $10.70 | $10.65 | 2.61 K | $382.73 M |
| 10/31/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 300 | $383.45 M |
| 10/30/2025 | $10.67 | $10.68 (0.09%) | $10.68 | $10.67 | 275.40 K | $383.81 M |
| 10/29/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 126 | $383.09 M |
| 10/28/2025 | $10.65 | $10.66 (0.09%) | $10.66 | $10.65 | 4.70 K | $383.09 M |
| 10/27/2025 | $10.67 | $10.65 (-0.19%) | $10.67 | $10.65 | 6.01 K | $382.73 M |
| 10/24/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 129.99 K | $383.81 M |
| 10/23/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 1 | $383.81 M |
| 10/22/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 3.09 K | $383.81 M |
| 10/21/2025 | $10.64 | $10.67 (0.28%) | $10.67 | $10.64 | 9.32 K | $383.45 M |
| 10/20/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 636 | $382.38 M |
| 10/17/2025 | $10.66 | $10.64 (-0.19%) | $10.66 | $10.64 | 534 | $382.38 M |
| 10/16/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 200 | $383.45 M |
| 10/15/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 16 | $382.73 M |
| 10/14/2025 | $10.64 | $10.65 (0.09%) | $10.65 | $10.64 | 255.51 K | $382.73 M |
| 10/13/2025 | $10.61 | $10.60 (-0.09%) | $10.61 | $10.60 | 201 | $380.94 M |
| 10/10/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 1 | $382.38 M |
| 10/09/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 300 | $382.38 M |
| 10/08/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 35.80 K | $382.02 M |
| 10/07/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $380.94 M |
| 10/06/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 106 | $380.94 M |
| 10/03/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 7 | $382.02 M |
| 10/02/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 22 | $382.02 M |
| 10/01/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 2.00 K | $382.02 M |
| 09/30/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 27.08 K | $380.94 M |
| 09/29/2025 | $10.57 | $10.60 (0.28%) | $10.60 | $10.57 | 3.41 K | $380.94 M |
| 09/26/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 41 | $380.58 M |
| 09/25/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 200 | $380.58 M |
| 09/24/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 200 | $380.58 M |
| 09/23/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 3.21 K | $380.22 M |
| 09/22/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 18.80 K | $380.22 M |
| 09/19/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $380.22 M |
| 09/18/2025 | $10.59 | $10.58 (-0.09%) | $10.59 | $10.58 | 401 | $380.22 M |
| 09/17/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 902 | $379.50 M |
| 09/16/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 29 | $380.22 M |
| 09/15/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 104 | $380.22 M |
| 09/12/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 6 | $380.22 M |
| 09/11/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 86 | $380.22 M |
| 09/10/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 2.20 K | $380.22 M |
| 09/09/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 200 | $380.94 M |
| 09/08/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 168 | $380.58 M |
| 09/05/2025 | $10.60 | $10.59 (-0.09%) | $10.60 | $10.59 | 434 | $380.58 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.