MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPAT — GP-Act III Acquisition Corp. Class A Ordinary Share
NasdaqGP-Act III Acquisition Corp. Class A Ordinary Share
$11.03
-0.09(-0.76%)
- O
- 11.02
- H
- 11.03
- L
- 11.02
- V
- 584
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.03
Period Return+7.5%
Period High$12.00
Period Low$10.25
Avg Daily Volume76.3K
Total Trading Days365
GPAT — Historical OHLCV Price & Volume Table
Mar 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.02 | $11.03 | $11.02 | $11.03 | $-0.09 | -0.76% | 584 | $11.03 | $11.02 $11.03 |
| Oct 1, 2026 | $11.12 | $11.12 | $11.12 | $11.12 | +$0.11 | +0.95% | 109 | $11.11 | $11.12 $11.12 |
| Sep 30, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | +$0.00 | +0.00% | 4,208 | $11.01 | $11.01 $11.01 |
| Sep 29, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $-0.01 | -0.09% | 186 | $11.01 | $11.01 $11.01 |
| Sep 28, 2026 | $10.99 | $11.02 | $10.99 | $11.02 | $-0.06 | -0.54% | 541 | $11.00 | $10.99 $11.02 |
| Sep 24, 2026 | $11.07 | $11.09 | $11.07 | $11.08 | +$0.09 | +0.82% | 419 | $11.07 | $11.07 $11.09 |
| Sep 23, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | +$0.01 | +0.09% | 100,007 | $10.99 | $10.99 $10.99 |
| Sep 22, 2026 | $10.98 | $10.98 | $10.98 | $10.98 | +$0.01 | +0.09% | 366 | $10.98 | $10.98 $10.98 |
| Sep 21, 2026 | $11.11 | $11.11 | $10.97 | $10.97 | $-0.18 | -1.61% | 2,720 | $11.02 | $10.97 $11.11 |
| Sep 16, 2026 | $11.14 | $11.15 | $11.14 | $11.15 | +$0.17 | +1.55% | 984 | $11.13 | $11.14 $11.15 |
| Sep 14, 2026 | $10.96 | $10.98 | $10.96 | $10.98 | +$0.01 | +0.09% | 100,187 | $10.96 | $10.96 $10.98 |
| Sep 3, 2026 | $10.97 | $10.97 | $10.97 | $10.97 | +$0.04 | +0.37% | 120 | $10.99 | $10.97 $10.97 |
| Aug 19, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | $-0.23 | -2.06% | 207 | $10.94 | $10.93 $10.93 |
| Aug 7, 2026 | $11.15 | $11.17 | $11.15 | $11.16 | +$0.06 | +0.54% | 734 | $11.16 | $11.15 $11.17 |
| Aug 5, 2026 | $10.82 | $11.15 | $10.82 | $11.10 | $-0.05 | -0.45% | 582 | $10.98 | $10.82 $11.15 |
| Aug 3, 2026 | $10.90 | $11.15 | $10.90 | $11.15 | +$0.23 | +2.11% | 574 | $10.96 | $10.90 $11.15 |
| Jul 30, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | +$0.01 | +0.09% | 15,525 | $10.92 | $10.92 $10.92 |
| Jul 29, 2026 | $10.92 | $10.92 | $10.91 | $10.91 | +$0.00 | +0.00% | 3,161 | $10.92 | $10.91 $10.92 |
| Jul 28, 2026 | $10.92 | $10.93 | $10.91 | $10.91 | +$0.00 | +0.00% | 1,921 | $10.92 | $10.91 $10.93 |
| Jul 27, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | +$0.00 | +0.00% | 835 | $10.91 | $10.91 $10.91 |
| Jul 23, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | $-0.02 | -0.18% | 69,211 | $10.91 | $10.91 $10.91 |
| Jul 22, 2026 | $11.00 | $11.00 | $10.91 | $10.93 | +$0.02 | +0.18% | 356,554 | $10.91 | $10.91 $11.00 |
| Jul 21, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | $-0.10 | -0.91% | 1,368 | $10.90 | $10.91 $10.91 |
| Jul 17, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | +$0.00 | +0.00% | 0 | $11.01 | $11.01 $11.01 |
| Jul 16, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | +$0.00 | +0.00% | 0 | $11.01 | $11.01 $11.01 |
| Jul 15, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | +$0.00 | +0.00% | 0 | $11.01 | $11.01 $11.01 |
| Jul 14, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | +$0.00 | +0.00% | 0 | $11.01 | $11.01 $11.01 |
| Jul 13, 2026 | $11.06 | $11.06 | $11.01 | $11.01 | $-0.10 | -0.90% | 300 | $11.01 | $11.01 $11.06 |
| Jul 10, 2026 | $11.11 | $11.11 | $11.11 | $11.11 | +$0.00 | +0.00% | 0 | $11.11 | $11.11 $11.11 |
| Jul 9, 2026 | $11.16 | $11.16 | $10.88 | $11.11 | +$0.24 | +2.21% | 6,400 | $11.11 | $10.88 $11.16 |