5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+1.99%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.15 | $11.16 (0.04%) | $11.16 | $11.15 | 688 | $317.54 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 |
| 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 |
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.
