5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
+0.94%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+1.89%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.88 | $10.90 (0.18%) | $10.90 | $10.86 | 500.60 K | $313.38 M |
| 06/18/2026 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 1.23 K | $312.80 M |
| 06/17/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.86 | 899.11 K | $312.80 M |
| 06/16/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 200 | $313.38 M |
| 06/15/2026 | $10.94 | $10.92 (-0.18%) | $10.94 | $10.92 | 1.63 K | $313.95 M |
| 06/12/2026 | $10.85 | $10.84 (-0.09%) | $12.00 | $10.84 | 38.20 K | $311.65 M |
| 06/11/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $311.36 M |
| 06/10/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $311.36 M |
| 06/09/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $311.36 M |
| 06/08/2026 | $10.84 | $10.83 (-0.09%) | $10.84 | $10.83 | 10.01 K | $311.36 M |
| 06/05/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 31 | $311.36 M |
| 06/04/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 12 | $311.36 M |
| 06/03/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $311.36 M |
| 06/02/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $311.36 M |
| 06/01/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $311.36 M |
| 05/29/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 3 | $311.36 M |
| 05/28/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $311.36 M |
| 05/27/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 10 | $311.36 M |
| 05/26/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 135 | $311.36 M |
| 05/22/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 600 | $311.36 M |
| 05/21/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 407 | $310.50 M |
| 05/20/2026 | $10.90 | $10.98 (0.73%) | $11.21 | $10.90 | 3.41 K | $315.68 M |
| 05/19/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $310.79 M |
| 05/18/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 317 | $310.79 M |
| 05/15/2026 | $10.80 | $10.82 (0.19%) | $10.82 | $10.80 | 430 | $311.08 M |
| 05/14/2026 | $10.78 | $10.84 (0.56%) | $10.84 | $10.78 | 2.30 K | $311.65 M |
| 05/13/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 0 | $313.09 M |
| 05/12/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 2.60 M | $313.09 M |
| 05/11/2026 | $10.89 | $10.79 (-0.92%) | $10.89 | $10.79 | 625.30 K | $310.21 M |
| 05/08/2026 | $10.98 | $10.81 (-1.55%) | $11.00 | $10.81 | 700 | $310.79 M |
| 05/07/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 101 | $310.50 M |
| 05/06/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 200 | $311.65 M |
| 05/05/2026 | $10.81 | $10.84 (0.28%) | $10.84 | $10.81 | 800 | $311.65 M |
| 05/04/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 300 | $310.21 M |
| 05/01/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $310.79 M |
| 04/30/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 104 | $310.79 M |
| 04/29/2026 | $10.79 | $10.81 (0.19%) | $10.81 | $10.79 | 201 | $310.79 M |
| 04/28/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 700 | $310.79 M |
| 04/27/2026 | $11.00 | $10.89 (-1%) | $11.00 | $10.84 | 2.90 K | $313.09 M |
| 04/24/2026 | $10.85 | $10.82 (-0.28%) | $10.86 | $10.82 | 796.50 K | $311.08 M |
| 04/23/2026 | $10.85 | $10.86 (0.09%) | $10.87 | $10.85 | 825.71 K | $312.23 M |
| 04/22/2026 | $10.81 | $10.82 (0.09%) | $10.85 | $10.81 | 52.30 K | $311.08 M |
| 04/21/2026 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 200 | $311.08 M |
| 04/20/2026 | $10.85 | $10.84 (-0.09%) | $10.86 | $10.82 | 151.71 K | $311.65 M |
| 04/17/2026 | $10.85 | $10.89 (0.37%) | $10.89 | $10.82 | 100.60 K | $313.09 M |
| 04/16/2026 | $10.83 | $10.89 (0.55%) | $10.89 | $10.83 | 700 | $313.09 M |
| 04/15/2026 | $10.88 | $10.86 (-0.18%) | $10.88 | $10.82 | 6.01 K | $312.23 M |
| 04/14/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.86 | 20.60 K | $312.80 M |
| 04/13/2026 | $10.83 | $10.85 (0.18%) | $10.85 | $10.83 | 1.53 K | $311.94 M |
| 04/10/2026 | $10.85 | $10.87 (0.18%) | $10.87 | $10.82 | 3.70 K | $312.51 M |
| 04/09/2026 | $10.84 | $10.84 (0%) | $10.85 | $10.83 | 203.20 K | $311.65 M |
| 04/08/2026 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 1.90 K | $311.36 M |
| 04/07/2026 | $10.81 | $10.83 (0.19%) | $10.84 | $10.81 | 86.24 K | $311.36 M |
| 04/06/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 1.70 K | $311.94 M |
| 04/02/2026 | $10.84 | $10.88 (0.37%) | $10.88 | $10.83 | 22.70 K | $312.80 M |
| 04/01/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.82 | 1.12 M | $311.65 M |
| 03/31/2026 | $10.83 | $10.84 (0.09%) | $10.84 | $10.81 | 1.65 M | $311.65 M |
| 03/30/2026 | $10.83 | $10.82 (-0.09%) | $10.83 | $10.80 | 660.74 K | $311.08 M |
| 03/27/2026 | $10.83 | $10.82 (-0.09%) | $10.83 | $10.81 | 2.50 K | $311.08 M |
| 03/26/2026 | $10.82 | $10.83 (0.09%) | $10.83 | $10.80 | 514.61 K | $311.36 M |
| 03/25/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 120.02 K | $310.50 M |
| 03/24/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 120.02 K | $310.50 M |
| 03/23/2026 | $10.82 | $10.82 (0%) | $10.82 | $10.81 | 2.73 K | $311.08 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.
