5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-0.65%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+1.13%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.10 | $11.08 (-0.18%) | $11.10 | $11.08 | 6.05 K | $253.07 M |
| 11/04/2026 | $11.09 | $11.08 (-0.09%) | $11.09 | $11.08 | 780.14 K | $253.07 M |
| 11/03/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $253.53 M |
| 11/02/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $253.53 M |
| 10/30/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 108 | $253.53 M |
| 10/29/2026 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 0 | $252.16 M |
| 10/28/2026 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 28 | $252.16 M |
| 10/27/2026 | $11.05 | $11.04 (-0.09%) | $11.05 | $11.04 | 27.50 K | $252.16 M |
| 10/26/2026 | $11.00 | $11.05 (0.45%) | $11.05 | $11.00 | 326 | $252.38 M |
| 10/23/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $251.47 M |
| 10/22/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 300 | $251.47 M |
| 10/21/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 36 | $253.07 M |
| 10/20/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 12 | $253.07 M |
| 10/19/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 0 | $253.07 M |
| 10/16/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 112 | $253.07 M |
| 10/15/2026 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 4 | $251.93 M |
| 10/14/2026 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 68 | $251.93 M |
| 10/13/2026 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 646 | $251.93 M |
| 10/12/2026 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1 | $251.93 M |
| 10/09/2026 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 4 | $251.93 M |
| 10/08/2026 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 408 | $251.93 M |
| 10/07/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 101 | $251.70 M |
| 10/06/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 300 | $251.70 M |
| 10/05/2026 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 4.01 K | $253.76 M |
| 10/02/2026 | $11.02 | $11.03 (0.09%) | $11.03 | $11.02 | 600 | $251.93 M |
| 10/01/2026 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 109 | $253.98 M |
| 09/30/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 4.21 K | $251.47 M |
| 09/29/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 208 | $251.47 M |
| 09/28/2026 | $10.99 | $11.02 (0.27%) | $11.02 | $10.99 | 541 | $251.70 M |
| 09/25/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 8 | $253.07 M |
| 09/24/2026 | $11.07 | $11.08 (0.09%) | $11.09 | $11.07 | 419 | $253.07 M |
| 09/23/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 100.01 K | $251.01 M |
| 09/22/2026 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 400 | $250.79 M |
| 09/21/2026 | $11.11 | $10.97 (-1.26%) | $11.11 | $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 |
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.
