5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+1.13%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+3.56%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.84 | $10.99 (1.38%) | $11.00 | $10.79 | 1 | $313.23 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 |
| 03/20/2026 | $10.79 | $10.82 (0.28%) | $10.82 | $10.79 | 88.93 K | $311.08 M |
| 03/19/2026 | $10.79 | $10.78 (-0.09%) | $10.81 | $10.78 | 4.00 K | $309.93 M |
| 03/18/2026 | $10.79 | $10.80 (0.09%) | $10.80 | $10.79 | 5.30 K | $310.50 M |
| 03/17/2026 | $10.78 | $10.80 (0.19%) | $10.81 | $10.78 | 31.40 K | $310.50 M |
| 03/16/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.78 | 7.90 K | $310.50 M |
| 03/13/2026 | $10.79 | $10.79 (0%) | $10.80 | $10.79 | 545.66 K | $310.21 M |
| 03/12/2026 | $10.78 | $10.80 (0.19%) | $10.80 | $10.78 | 102.94 K | $310.50 M |
| 03/11/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 3 | $309.93 M |
| 03/10/2026 | $10.77 | $10.79 (0.19%) | $10.79 | $10.77 | 67.90 K | $310.21 M |
| 03/09/2026 | $10.79 | $10.77 (-0.19%) | $10.79 | $10.77 | 1.01 K | $309.64 M |
| 03/06/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 16 | $309.93 M |
| 03/05/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 2 | $309.93 M |
| 03/04/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 2 | $309.93 M |
| 03/03/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 62.30 K | $309.93 M |
| 03/02/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 338 | $309.93 M |
| 02/27/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 300 | $309.93 M |
| 02/26/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 507 | $309.93 M |
| 02/25/2026 | $10.78 | $10.79 (0.09%) | $10.79 | $10.78 | 3.60 K | $310.21 M |
| 02/24/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 150.53 K | $309.93 M |
| 02/23/2026 | $10.77 | $10.78 (0.09%) | $10.78 | $10.77 | 35.00 K | $309.93 M |
| 02/20/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 62 | $309.35 M |
| 02/19/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 35.15 K | $309.35 M |
| 02/18/2026 | $10.76 | $10.76 (0%) | $10.77 | $10.76 | 36.70 K | $309.35 M |
| 02/17/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 207 | $309.06 M |
| 02/13/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 20 | $309.35 M |
| 02/12/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 17.70 K | $309.35 M |
| 02/11/2026 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 1 | $308.78 M |
| 02/10/2026 | $10.75 | $10.74 (-0.09%) | $10.75 | $10.74 | 900 | $308.78 M |
| 02/09/2026 | $10.74 | $10.75 (0.09%) | $10.75 | $10.74 | 1.00 K | $309.06 M |
| 02/06/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 2 | $308.49 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.
