Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

GP-Act III Acquisition Corp. (GPAT)

Compare
10.29
0.00
(0.00%)
At close: February 21 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.2910.2910.2410.2910.291,900
Feb 20, 202510.2910.2910.2910.2910.29200
Feb 19, 202510.2910.2910.2910.2910.29100
Feb 18, 202510.2510.2510.2410.2410.242,300
Feb 14, 202510.2910.2910.2110.2910.293,500
Feb 13, 202510.3010.3010.3010.3010.30200
Feb 12, 202510.2210.2910.2210.2910.292,400
Feb 11, 202510.2210.2410.2110.2210.227,200
Feb 10, 202510.2110.2110.2010.2110.2124,500
Feb 7, 202510.2210.2210.2210.2210.22100
Feb 6, 202510.2810.2810.2810.2810.28200
Feb 5, 202510.2710.2710.2210.2210.222,100
Feb 4, 202510.2110.2410.2110.2410.241,000
Feb 3, 202510.2410.2410.2110.2410.242,600
Jan 31, 202510.2110.2410.2110.2410.24800
Jan 30, 202510.2010.2010.1910.1910.195,600
Jan 29, 202510.2010.2410.1810.2410.243,200
Jan 28, 202510.1810.2010.1810.2010.2037,700
Jan 27, 202510.1810.2010.1810.2010.202,300
Jan 24, 202510.1610.2510.1610.1810.1826,200
Jan 23, 202510.1910.1910.1910.1910.19-
Jan 22, 202510.1710.1910.1710.1910.193,600
Jan 21, 202510.1810.1810.1710.1710.1710,000
Jan 17, 202510.1710.1710.1710.1710.17300
Jan 16, 202510.1610.1710.1610.1710.17112,400
Jan 15, 202510.1710.1710.1710.1710.175,300
Jan 14, 202510.1710.1710.1610.1610.164,000
Jan 13, 202510.1510.1510.1510.1510.15-
Jan 10, 202510.1510.1510.1510.1510.15-
Jan 8, 202510.1510.1510.1510.1510.15500
Jan 7, 202510.1510.1810.1510.1810.182,200
Jan 6, 202510.1510.1610.1510.1610.162,800
Jan 3, 202510.1810.1810.1810.1810.18200
Jan 2, 202510.1410.1510.1410.1510.15157,800
Dec 31, 202410.1410.1410.1410.1410.14500
Dec 30, 202410.1610.1610.1610.1610.16200
Dec 27, 202410.1510.1510.1510.1510.15-
Dec 26, 202410.1510.1510.1510.1510.15-
Dec 24, 202410.1510.1510.1510.1510.1512,600
Dec 23, 202410.1410.1610.1410.1610.1682,800
Dec 20, 202410.1510.1510.1410.1410.145,600
Dec 19, 202410.1510.1510.1510.1510.151,000
Dec 18, 202410.1410.1510.1410.1510.15128,900
Dec 17, 202410.1410.1410.1410.1410.148,400
Dec 16, 202410.1410.1410.1310.1310.133,000
Dec 13, 202410.1310.1410.1310.1410.1413,700
Dec 12, 202410.1410.1410.1410.1410.142,400
Dec 11, 202410.1410.1510.1310.1410.14120,000
Dec 10, 202410.1210.1310.1210.1310.133,000
Dec 9, 202410.1310.1310.1310.1310.133,500
Dec 6, 202410.1510.1510.1210.1310.1369,400
Dec 5, 202410.1410.1410.1410.1410.141,100
Dec 4, 202410.1410.1410.1410.1410.14-
Dec 3, 202410.1310.1410.1310.1410.1490,600
Dec 2, 202410.1210.1410.1210.1410.1430,100
Nov 29, 202410.1210.1210.1210.1210.12-
Nov 27, 202410.1410.1410.1210.1210.122,700
Nov 26, 202410.1010.1510.1010.1210.12547,500
Nov 25, 202410.1010.1410.1010.1110.11230,900
Nov 22, 202410.0810.0910.0810.0810.0853,000
Nov 21, 202410.0910.1010.0910.0910.0910,600
Nov 20, 202410.0810.0910.0810.0810.08263,100
Nov 19, 202410.0910.0910.0810.0810.0858,100
Nov 18, 202410.0810.0810.0810.0810.0813,100
Nov 15, 202410.0810.0810.0810.0810.08200
Nov 14, 202410.0910.1010.0810.0810.08137,100
Nov 13, 202410.0810.0810.0710.0810.0843,600
Nov 12, 202410.0810.0810.0810.0810.08-
Nov 11, 202410.0810.0810.0810.0810.08300
Nov 8, 202410.0810.0910.0710.0710.0717,500
Nov 7, 202410.0810.0810.0710.0710.071,900
Nov 6, 202410.0810.1010.0710.0810.08155,200
Nov 5, 202410.0810.0810.0710.0810.0811,000
Nov 4, 202410.0710.0710.0710.0710.07400
Nov 1, 202410.1010.1010.0810.0810.087,500
Oct 31, 202410.0710.0710.0710.0710.071,000
Oct 30, 202410.0710.1010.0710.0810.086,000
Oct 29, 202410.0710.0710.0710.0710.072,500
Oct 28, 202410.0810.0810.0710.0710.0795,300
Oct 25, 202410.0710.0710.0710.0710.072,300
Oct 24, 202410.0710.0710.0710.0710.072,100
Oct 23, 202410.0610.0810.0610.0710.07316,700
Oct 22, 202410.0610.0810.0610.0810.084,400
Oct 21, 202410.0810.0810.0810.0810.08-
Oct 18, 202410.0710.0810.0710.0810.0810,800
Oct 17, 202410.0710.0810.0610.0810.08121,400
Oct 16, 202410.0710.0710.0710.0710.079,700
Oct 15, 202410.0610.0610.0510.0610.0624,200
Oct 14, 202410.0710.0710.0710.0710.073,400
Oct 11, 202410.0710.0710.0510.0510.059,400
Oct 10, 202410.0610.0810.0610.0610.066,700
Oct 9, 202410.0710.0710.0610.0710.0779,600
Oct 8, 202410.0810.0810.0810.0810.08-
Oct 7, 202410.0810.0810.0810.0810.08-
Oct 4, 202410.0810.0810.0810.0810.08-
Oct 3, 202410.0810.0810.0810.0810.081,700
Oct 2, 202410.0810.0810.0810.0810.08-
Oct 1, 202410.0810.0810.0810.0810.083,100
Sep 30, 202410.0710.0810.0710.0810.0876,300
Sep 27, 202410.0810.0810.0810.0810.08-
Sep 26, 202410.0810.0810.0810.0810.0824,200
Sep 25, 202410.0710.0810.0710.0810.08408,100
Sep 24, 202410.0610.0710.0610.0610.0667,400
Sep 23, 202410.0510.0610.0510.0610.0641,300
Sep 20, 202410.0410.0510.0310.0410.04504,600
Sep 19, 202410.0610.0610.0410.0410.04104,900
Sep 18, 202410.0410.0410.0410.0410.044,100
Sep 17, 202410.0210.0410.0210.0410.04374,600
Sep 16, 202410.0210.0210.0210.0210.025,700
Sep 13, 202410.0210.0210.0210.0210.02150,000
Sep 12, 202410.0310.0310.0310.0310.0399,800
Sep 11, 202410.0310.0410.0210.0310.03222,600
Sep 10, 202410.0210.0210.0210.0210.023,200
Sep 9, 202410.0010.0010.0010.0010.00900
Sep 6, 202410.0310.0310.0210.0210.02101,100
Sep 5, 202410.0110.0210.0110.0210.02172,900
Sep 4, 202410.0110.0210.0110.0210.02134,200
Sep 3, 202410.0110.0110.0110.0110.0150,000
Aug 30, 202410.0610.0610.0610.0610.06100
Aug 29, 202410.0210.0210.0210.0210.02100,200
Aug 28, 202410.0210.0210.0210.0210.021,100
Aug 27, 202410.0110.0210.0110.0210.0214,500
Aug 26, 202410.0210.0410.0110.0210.02457,400
Aug 23, 202410.0510.0510.0110.0210.022,444,000
Aug 22, 202410.0510.0510.0510.0510.05200
Aug 21, 202410.0410.0410.0410.0410.04-
Aug 20, 202410.0210.0410.0210.0410.04500
Aug 19, 202410.0210.0210.0210.0210.02100
Aug 16, 202410.0210.0210.0210.0210.02100
Aug 15, 202410.0210.0310.0210.0210.02105,700
Aug 14, 202410.0210.0210.0210.0210.0250,600
Aug 13, 202410.0110.0210.0110.0210.02800
Aug 12, 202410.0210.0310.0210.0310.0378,000
Aug 9, 202410.0210.0210.0210.0210.02200
Aug 8, 202410.0210.0210.0210.0210.02229,600
Aug 7, 202410.0110.0210.0010.0110.01167,300
Aug 6, 202410.0210.0210.0010.0110.011,534,000
Aug 5, 202410.0210.0210.0110.0210.0254,700
Aug 2, 202410.0210.0310.0110.0210.02267,900
Aug 1, 202410.0210.0210.0210.0210.02-
Jul 31, 202410.0210.0310.0110.0210.021,246,200
Jul 30, 202410.0310.0310.0110.0110.0185,400
Jul 29, 202410.0310.0310.0310.0310.031,100
Jul 26, 202410.0410.0410.0310.0310.0317,400
Jul 25, 202410.0210.0310.0210.0210.0228,500
Jul 24, 202410.0310.0310.0310.0310.031,800
Jul 23, 202410.0310.0310.0110.0310.03170,900
Jul 22, 202410.0310.0510.0310.0510.056,400
Jul 19, 202410.0110.0110.0010.0110.01374,000
Jul 18, 202410.0010.0210.0010.0110.011,377,700
Jul 17, 202410.0010.0110.0010.0010.00500,800
Jul 16, 202410.0110.0110.0010.0010.0062,200
Jul 15, 202410.0110.0110.0010.0010.00500
Jul 12, 20249.999.999.999.999.9942,000
Jul 11, 20249.9910.009.9910.0010.0049,800
Jul 10, 202410.0010.009.999.999.9948,800
Jul 9, 20249.9910.009.989.999.99976,900
Jul 8, 20249.9910.009.989.989.981,915,300
Jul 5, 20249.989.999.989.999.99180,500
Jul 3, 20249.989.999.989.999.9912,000
Jul 2, 20249.9810.009.989.999.99786,200

Related Tickers

SIMAW SIM Acquisition Corp. I
0.1400
0.00%
 
GBBK Global Blockchain Acquisition Corp.
11.40
-0.62%
 
MACIW Melar Acquisition Corp. I
0.1310
-16.29%
 
LPAAW Launch One Acquisition Corp.
0.1634
-6.63%
 
IROHW Iron Horse Acquisitions Corp.
0.0354
+10.62%
 
FORLW Four Leaf Acquisition Corporation
0.0500
+66.11%
 
GBBKW Global Blockchain Acquisition Corp.
0.0400
-11.11%
 
DISTW Distoken Acquisition Corporation
0.0239
-0.42%
 
LPAA Launch One Acquisition Corp.
10.14
+0.10%
 
RENE Cartesian Growth Corporation II
11.72
-0.26%