GP-Act III Acquisition Co... (GPATU)
10.42
0.00 (0.00%)
At close: Feb 27, 2025, 10:34 AM
10.42
0.00%
Pre-market: Feb 27, 2025, 10:34 AM EST
GPATU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 0.15 | 1.46% | 207 |
| Feb 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | -0.12 | -1.15% | 629 |
| Feb 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 0.12 | 1.17% | 392 |
| Feb 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | -0.03 | -0.29% | 296 |
| Jan 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 10.30 | 10.30 | 10.26 | 10.30 | 0.00 | 0.00% | 600 |
| Jan 24, 2025 | 10.29 | 10.40 | 10.26 | 10.30 | 0.06 | 0.59% | 19,335 |
| Jan 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 0.02 | 0.20% | 558 |
| Jan 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 1,100 |
| Jan 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 0 |
| Jan 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 10.22 | 10.26 | 10.22 | 10.22 | -0.02 | -0.20% | 3,402 |
| Jan 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 |
| Jan 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 |
| Dec 31, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 0.04 | 0.39% | 585 |
| Dec 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Dec 27, 2024 | 10.19 | 10.20 | 10.16 | 10.20 | 0.05 | 0.49% | 1,214 |
| Dec 26, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 10.24 | 11.54 | 10.11 | 10.15 | -0.05 | -0.49% | 3,982 |
| Dec 20, 2024 | 10.21 | 11.00 | 10.16 | 10.20 | 0.01 | 0.10% | 6,693 |
| Dec 19, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | -0.03 | -0.29% | 563 |
| Dec 18, 2024 | 10.16 | 10.22 | 10.15 | 10.22 | -0.02 | -0.20% | 621 |
| Dec 17, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 0.06 | 0.59% | 1,150 |
| Dec 16, 2024 | 10.19 | 10.20 | 10.15 | 10.18 | 0.00 | 0.00% | 3,344 |
| Dec 13, 2024 | 10.19 | 10.21 | 10.18 | 10.18 | -0.01 | -0.10% | 1,110 |