5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+0.20%
GP-Act III Acquisition Corp. Class A Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 1,475 | $369.08 M |
| 03/11/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $368.72 M |
| 03/10/2025 | $10.30 | $10.26 (-0.39%) | $10.30 | $10.25 | 15,952 | $368.72 M |
| 03/07/2025 | $10.26 | $10.26 (0%) | $10.29 | $10.26 | 13,700 | $368.72 M |
| 03/06/2025 | $10.26 | $10.30 (0.39%) | $10.30 | $10.26 | 251,022 | $370.16 M |
| 03/05/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 930 | $368.36 M |
| 03/04/2025 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 111,645 | $368.36 M |
| 03/03/2025 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 8,000 | $368.36 M |
| 02/28/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 1,500 | $368.72 M |
| 02/27/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 105 | $370.16 M |
| 02/26/2025 | $10.26 | $10.30 (0.39%) | $10.30 | $10.26 | 215 | $370.16 M |
| 02/25/2025 | $10.25 | $10.28 (0.29%) | $10.28 | $10.25 | 2,131 | $369.44 M |
| 02/24/2025 | $10.25 | $10.27 (0.2%) | $10.27 | $10.23 | 10,100 | $369.08 M |
| 02/21/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.24 | 1,914 | $369.80 M |
| 02/20/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 200 | $369.80 M |
| 02/19/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 121 | $369.80 M |
| 02/18/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 2,315 | $368.00 M |
| 02/14/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.21 | 3,509 | $369.80 M |
| 02/13/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 200 | $370.16 M |
| 02/12/2025 | $10.22 | $10.29 (0.68%) | $10.29 | $10.22 | 2,400 | $369.80 M |
| 02/11/2025 | $10.22 | $10.22 (0%) | $10.25 | $10.21 | 8,574 | $367.28 M |
| 02/10/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.20 | 24,539 | $366.92 M |
| 02/07/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 136 | $367.28 M |
| 02/06/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 248 | $369.44 M |
| 02/05/2025 | $10.27 | $10.22 (-0.49%) | $10.27 | $10.22 | 2,147 | $367.28 M |
| 02/04/2025 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 1,038 | $368.00 M |
| 02/03/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.21 | 2,600 | $368.00 M |
| 01/31/2025 | $10.21 | $10.24 (0.29%) | $10.24 | $10.21 | 820 | $368.00 M |
| 01/30/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 5,618 | $366.20 M |
| 01/29/2025 | $10.20 | $10.24 (0.39%) | $10.24 | $10.18 | 3,200 | $368.00 M |
| 01/28/2025 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 37,717 | $366.56 M |
| 01/27/2025 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 2,300 | $366.56 M |
| 01/24/2025 | $10.16 | $10.18 (0.2%) | $10.25 | $10.16 | 26,219 | $365.84 M |
| 01/23/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $366.20 M |
| 01/22/2025 | $10.17 | $10.19 (0.2%) | $10.19 | $10.17 | 3,603 | $366.20 M |
| 01/21/2025 | $10.18 | $10.17 (-0.1%) | $10.18 | $10.17 | 10,186 | $365.48 M |
| 01/17/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 323 | $365.48 M |
| 01/16/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 112,400 | $365.48 M |
| 01/15/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 5,600 | $365.48 M |
| 01/14/2025 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.16 | 4,000 | $365.13 M |
| 01/13/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $364.77 M |
| 01/10/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $364.77 M |
| 01/08/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 500 | $364.77 M |
| 01/07/2025 | $10.15 | $10.18 (0.3%) | $10.18 | $10.15 | 2,224 | $365.84 M |
| 01/06/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 2,808 | $365.13 M |
| 01/03/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 247 | $365.84 M |
| 01/02/2025 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 157,800 | $364.77 M |
| 12/31/2024 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 571 | $364.41 M |
| 12/30/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 200 | $365.13 M |
| 12/27/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $364.77 M |
| 12/26/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $364.77 M |
| 12/24/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 12,627 | $364.77 M |
| 12/23/2024 | $10.14 | $10.16 (0.2%) | $10.16 | $10.14 | 82,801 | $365.13 M |
| 12/20/2024 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 5,608 | $364.41 M |
| 12/19/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1,011 | $364.77 M |
| 12/18/2024 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 128,943 | $364.77 M |
| 12/17/2024 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 8,447 | $364.41 M |
| 12/16/2024 | $10.13 | $10.13 (0%) | $10.14 | $10.13 | 3,042 | $364.05 M |
| 12/13/2024 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 13,700 | $364.41 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.
