5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+1.99%
YEAR-TO-DATE PERFORMANCE
+0.00%
GP-Act III Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 03/10/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 03/07/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 03/06/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 03/05/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 03/04/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 03/03/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 02/28/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $228.29 M |
| 02/27/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 300 | $228.29 M |
| 02/26/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $225.01 M |
| 02/25/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $225.01 M |
| 02/24/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 629 | $225.01 M |
| 02/21/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/20/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/19/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | |
| 02/18/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/14/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/13/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/12/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/11/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/10/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/07/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $227.63 M |
| 02/06/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | |
| 02/05/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 392 | $227.63 M |
| 02/04/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $225.01 M |
| 02/03/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $225.01 M |
| 01/31/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 296 | $225.01 M |
| 01/30/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $225.66 M |
| 01/29/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $225.66 M |
| 01/28/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $225.66 M |
| 01/27/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.26 | 600 | $225.66 M |
| 01/24/2025 | $10.29 | $10.30 (0.14%) | $10.40 | $10.26 | 19,335 | $225.76 M |
| 01/23/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $224.35 M |
| 01/22/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 558 | $224.35 M |
| 01/21/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1,100 | $223.91 M |
| 01/17/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $223.91 M |
| 01/16/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $223.91 M |
| 01/15/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $223.91 M |
| 01/14/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $223.91 M |
| 01/13/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $223.91 M |
| 01/10/2025 | $10.22 | $10.22 (0%) | $10.26 | $10.22 | 3,402 | $223.91 M |
| 01/08/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $224.35 M |
| 01/07/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $224.35 M |
| 01/06/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $224.35 M |
| 01/03/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $224.35 M |
| 01/02/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | |
| 12/31/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 585 | $224.35 M |
| 12/30/2024 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $223.47 M |
| 12/27/2024 | $10.19 | $10.20 (0.08%) | $10.20 | $10.16 | 1,214 | $223.47 M |
| 12/26/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $222.38 M |
| 12/24/2024 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $222.38 M |
| 12/23/2024 | $10.24 | $10.15 (-0.88%) | $11.54 | $10.11 | 3,982 | $222.38 M |
| 12/20/2024 | $10.21 | $10.20 (-0.1%) | $11.00 | $10.16 | 6,693 | $223.47 M |
| 12/19/2024 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 563 | $223.25 M |
| 12/18/2024 | $10.16 | $10.22 (0.59%) | $10.22 | $10.15 | 621 | $223.91 M |
| 12/17/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1,150 | $224.35 M |
| 12/16/2024 | $10.19 | $10.18 (-0.1%) | $10.20 | $10.15 | 3,344 | $223.03 M |
| 12/13/2024 | $10.19 | $10.18 (-0.1%) | $10.21 | $10.18 | 1,110 | $223.03 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.
