-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+1.39% -
3 MONTH PERFORMANCE
+1.49%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/25/2024 | $10.10 | $10.20 (0.99%) | $10.50 | $10.10 | 8,725 | $63.75 M |
| 09/24/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $63.00 M |
| 09/23/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $63.00 M |
| 09/20/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | |
| 09/19/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 100 | $63.00 M |
| 09/18/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/17/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/16/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/13/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/12/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/11/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/10/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/09/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/06/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $62.75 M |
| 09/05/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 182 | $62.75 M |
| 09/04/2024 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.04 | 10,906 | $62.75 M |
| 09/03/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $62.88 M |
| 08/30/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $62.88 M |
| 08/29/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | |
| 08/28/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 49,950 | $62.88 M |
| 08/27/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1,535 | $63.00 M |
| 08/26/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $62.88 M |
| 08/23/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $62.88 M |
| 08/22/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | |
| 08/21/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 100 | $62.88 M |
| 08/20/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $63.13 M |
| 08/19/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 100 | $63.13 M |
| 08/16/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 100 | $63.13 M |
| 08/15/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $63.13 M |
| 08/14/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 08/13/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 555 | $63.13 M |
| 08/12/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $63.13 M |
| 08/09/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $63.13 M |
| 08/08/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 300 | $63.13 M |
| 08/07/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $63.00 M |
| 08/06/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 400,000 | $63.00 M |
| 08/05/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 113 | $63.00 M |
| 08/02/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $386.44 M |
| 08/01/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $386.44 M |
| 07/31/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $386.44 M |
| 07/30/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $386.44 M |
| 07/29/2024 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1,988 | $386.44 M |
| 07/26/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 2,005 | $386.06 M |
| 07/25/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 200 | $386.06 M |
| 07/24/2024 | $10.05 | $10.06 (0.1%) | $10.07 | $10.05 | 8,271 | $385.29 M |
| 07/23/2024 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 700 | $385.67 M |
| 07/22/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 3,024 | $384.91 M |
| 07/19/2024 | $10.05 | $10.05 (0%) | $10.06 | $10.05 | 508 | $384.91 M |
| 07/18/2024 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1,204 | $385.10 M |
| 07/17/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 301 | $384.91 M |
| 07/16/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $384.91 M |
| 07/15/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 850 | $384.91 M |
| 07/12/2024 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 1,980 | $385.29 M |
| 07/11/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $386.06 M |
| 07/10/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $386.06 M |
| 07/09/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $386.06 M |
| 07/08/2024 | $10.07 | $10.08 (0.15%) | $10.08 | $10.06 | 1,433 | $386.06 M |
| 07/05/2024 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 100 | $386.06 M |
| 07/03/2024 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 4,900 | $385.29 M |
| 07/02/2024 | $10.05 | $10.05 (0%) | $10.06 | $10.05 | 138,710 | $384.91 M |
| 07/01/2024 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 3,177 | $384.91 M |