5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+1.80%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.11 | $11.11 (0.05%) | $11.22 | $10.97 | 2.72 K | $250.56 M |
| 09/18/2026 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $254.67 M |
| 09/17/2026 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 128 | $254.67 M |
| 09/16/2026 | $11.14 | $11.15 (0.09%) | $11.15 | $11.14 | 1.00 K | $254.67 M |
| 09/15/2026 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 3 | $250.79 M |
| 09/14/2026 | $10.96 | $10.98 (0.18%) | $10.98 | $10.96 | 100.20 K | $250.79 M |
| 09/11/2026 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 1 | $250.56 M |
| 09/10/2026 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 3 | $250.56 M |
| 09/09/2026 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 52 | $250.56 M |
| 09/08/2026 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 9 | $250.56 M |
| 09/04/2026 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 3 | $250.56 M |
| 09/03/2026 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 120 | $250.56 M |
| 09/02/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 0 | $249.64 M |
| 09/01/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 0 | $249.64 M |
| 08/31/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 17 | $249.64 M |
| 08/28/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 7 | $249.64 M |
| 08/27/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 3 | $249.64 M |
| 08/26/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 0 | $249.64 M |
| 08/25/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 0 | $249.64 M |
| 08/24/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 50 | $249.64 M |
| 08/21/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 16 | $249.64 M |
| 08/20/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 79 | $249.64 M |
| 08/19/2026 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 207 | $249.64 M |
| 08/18/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $254.90 M |
| 08/17/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $254.90 M |
| 08/14/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $254.90 M |
| 08/13/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $254.90 M |
| 08/12/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $254.90 M |
| 08/11/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 9 | $254.90 M |
| 08/10/2026 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $254.90 M |
| 08/07/2026 | $11.15 | $11.16 (0.09%) | $11.17 | $11.15 | 734 | $320.85 M |
| 08/06/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $319.13 M |
| 08/05/2026 | $10.82 | $11.10 (2.59%) | $11.15 | $10.82 | 600 | $319.13 M |
| 08/04/2026 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 3 | $320.56 M |
| 08/03/2026 | $10.90 | $11.15 (2.29%) | $11.15 | $10.90 | 600 | $320.56 M |
| 07/31/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 0 | $313.95 M |
| 07/30/2026 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 15.53 K | $313.95 M |
| 07/29/2026 | $10.92 | $10.91 (-0.09%) | $10.92 | $10.91 | 3.20 K | $313.66 M |
| 07/28/2026 | $10.92 | $10.91 (-0.09%) | $10.93 | $10.91 | 1.92 K | $313.66 M |
| 07/27/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 835 | $313.66 M |
| 07/24/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | $313.66 M |
| 07/23/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 69.23 K | $313.66 M |
| 07/22/2026 | $11.00 | $10.93 (-0.64%) | $11.00 | $10.91 | 356.60 K | $314.24 M |
| 07/21/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 1.40 K | $313.66 M |
| 07/20/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 3 | $316.54 M |
| 07/17/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 8 | $316.54 M |
| 07/16/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $316.54 M |
| 07/15/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $316.54 M |
| 07/14/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $316.54 M |
| 07/13/2026 | $11.06 | $11.01 (-0.45%) | $11.06 | $11.01 | 316 | $316.54 M |
| 07/10/2026 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 3 | $319.41 M |
| 07/09/2026 | $11.16 | $11.11 (-0.45%) | $11.16 | $10.88 | 6.40 K | $319.41 M |
| 07/08/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 23.73 K | $312.51 M |
| 07/07/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 26 | $312.51 M |
| 07/06/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 16 | $312.51 M |
| 07/02/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 16 | $312.51 M |
| 07/01/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 5 | $312.51 M |
| 06/30/2026 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 3 | $312.51 M |
| 06/29/2026 | $11.17 | $10.87 (-2.69%) | $11.17 | $10.87 | 6.50 K | $312.51 M |
| 06/26/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 3 | $312.80 M |
| 06/25/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 300 | $312.80 M |
| 06/24/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 600 | $312.80 M |
| 06/23/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $313.38 M |
| 06/22/2026 | $10.88 | $10.90 (0.18%) | $10.90 | $10.86 | 500.60 K | $313.38 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.
