NasdaqGM - Nasdaq Real Time Price USD
GP-Act III Acquisition Corp. (GPATU)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,000 |
| Oct 24, 2024 | 11.10 | 11.10 | 10.11 | 10.11 | 10.11 | 8,900 |
| Oct 23, 2024 | 10.11 | 10.15 | 10.11 | 10.11 | 10.11 | 10,800 |
| Oct 22, 2024 | 10.88 | 10.88 | 10.15 | 10.16 | 10.16 | 9,400 |
| Oct 21, 2024 | 11.19 | 11.19 | 10.24 | 10.40 | 10.40 | 9,000 |
| Oct 18, 2024 | 10.21 | 10.49 | 10.12 | 10.21 | 10.21 | 5,500 |
| Oct 17, 2024 | 10.70 | 11.60 | 10.27 | 10.30 | 10.30 | 13,800 |
| Oct 16, 2024 | 10.30 | 10.93 | 10.21 | 10.21 | 10.21 | 1,800 |
| Oct 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 14, 2024 | 11.00 | 11.99 | 10.30 | 10.50 | 10.50 | 8,300 |
| Oct 11, 2024 | 10.20 | 10.77 | 10.20 | 10.77 | 10.77 | 4,800 |
| Oct 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Oct 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Oct 8, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Oct 7, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
| Oct 4, 2024 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 1,000 |
| Oct 3, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Oct 2, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Oct 1, 2024 | 10.89 | 10.99 | 10.89 | 10.99 | 10.99 | 700 |
| Sep 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep 25, 2024 | 10.10 | 10.50 | 10.10 | 10.20 | 10.20 | 8,700 |
| Sep 24, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Sep 23, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Sep 20, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Sep 19, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Sep 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 17, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 13, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 9, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 6, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Sep 5, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 200 |
| Sep 4, 2024 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | 10,900 |
| Sep 3, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 30, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 29, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 50,000 |
| Aug 27, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1,500 |
| Aug 26, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 23, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 21, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
| Aug 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Aug 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| Aug 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 14, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 13, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 600 |
| Aug 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Aug 8, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
| Aug 7, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Aug 6, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 400,000 |
| Aug 5, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Aug 2, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Aug 1, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 30, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 29, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2,000 |
| Jul 26, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2,000 |
| Jul 25, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 200 |
| Jul 24, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 8,300 |
| Jul 23, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 700 |
| Jul 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3,000 |
| Jul 19, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 500 |
| Jul 18, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,200 |
| Jul 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 300 |
| Jul 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jul 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 900 |
| Jul 12, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 2,000 |
| Jul 11, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 10, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 9, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 8, 2024 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 1,400 |
| Jul 5, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Jul 3, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 4,900 |
| Jul 2, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 138,700 |
| Jul 1, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3,200 |
| Jun 28, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 2,300 |
| Jun 27, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 103,400 |
| Jun 26, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 50,900 |
| Jun 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 20,200 |
| Jun 24, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 59,000 |
| Jun 21, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jun 20, 2024 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 260,900 |
| Jun 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jun 17, 2024 | 10.04 | 10.05 | 10.02 | 10.05 | 10.05 | 48,800 |
| Jun 14, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 18,100 |
| Jun 13, 2024 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | 261,400 |
| Jun 12, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 115,600 |
| Jun 11, 2024 | 10.07 | 10.07 | 10.04 | 10.05 | 10.05 | 11,200 |
| Jun 10, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jun 7, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 500 |
| Jun 6, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 200 |
| Jun 5, 2024 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 695,600 |
| Jun 4, 2024 | 10.07 | 10.08 | 10.06 | 10.08 | 10.08 | 180,500 |
| Jun 3, 2024 | 10.08 | 10.08 | 10.06 | 10.08 | 10.08 | 8,100 |
| May 31, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 144,200 |
| May 30, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 3,300 |
| May 29, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 600 |
| May 28, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 301,000 |
| May 24, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| May 23, 2024 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 1,369,100 |
| May 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 7,100 |
| May 21, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 400 |
| May 20, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 104,300 |
| May 17, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 135,100 |
| May 16, 2024 | 10.08 | 10.08 | 10.05 | 10.07 | 10.07 | 505,800 |
| May 15, 2024 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 86,200 |
| May 14, 2024 | 10.07 | 10.08 | 10.05 | 10.05 | 10.05 | 1,529,600 |
| May 13, 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | 71,100 |
| May 10, 2024 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | 1,345,800 |
| May 9, 2024 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 22,692,200 |
Related Tickers
BUJA Bukit Jalil Global Acquisition 1 Ltd
10.91
-0.73%
CUBWU Lionheart Holdings
10.01
0.00%
OAKU Oak Woods Acquisition Corporation
11.17
0.00%
ALFUU Centurion Acquisition Corp.
10.07
+0.10%
CCIXU Churchill Capital Corp IX
10.24
0.00%
NETD Nabors Energy Transition Corp. II
10.66
-0.09%
GODN Golden Star Acquisition Corporation
11.31
+1.07%
IBAC IB Acquisition Corp.
10.04
0.00%
PLAO Patria Latin American Opportunity Acquisition Corp.
11.61
0.00%
CSLM CSLM Acquisition Corp.
11.27
0.00%