GP-Act III Acquisition Stock Price History

NASDAQ: GPATFinancial ServicesShell CompaniesUSD

11.030.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

GPAT price history at a glance

The price history for GP-Act III Acquisition (GPAT) on this page begins on July 1, 2024, when the stock closed at $9.99; it most recently closed at $11.03 on October 5, 2026. The highest price in this record is $12.00, reached on June 8, 2026; the latest close is 8.1% below that peak. Over roughly 2 years the share price changed +10.4%, a 4.5% compound annual price return (excluding dividends).

In the last 12 months alone, GPAT has gained 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024: $12.00
Date of high: Jun 8, 2026
Low since 2024: $9.98
Date of low: Jul 1, 2024
52-week high: $12.00
52-week low: $10.57
IPO year: 2024
Last close: $11.03

GPAT returns

1 week

-0.76%

1 month

+0.55%

3 months

-0.72%

6 months

+1.75%

Year to date

+3.18%

1 year

+3.68%

GPAT price return, excluding dividends.

GPAT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.72	11.03	12.00	10.69	+3.37%
2025	10.15	10.67	10.72	10.15	+4.81%
2024*	9.99	10.18	10.18	9.98	+1.90%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

GPAT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	11.03	11.03	11.03	11.03	+0.09%	408
Oct 7, 2026	11.02	11.02	11.02	11.02	0.00%	0
Oct 6, 2026	11.02	11.02	11.02	11.02	-0.77%	300
Oct 5, 2026	11.11	11.11	11.11	11.11	+0.69%	4.00K
Oct 2, 2026	11.02	11.03	11.02	11.03	-0.76%	600
Oct 1, 2026	11.12	11.12	11.12	11.12	+0.95%	100
Sep 30, 2026	11.01	11.01	11.01	11.01	0.00%	4.20K
Sep 29, 2026	11.01	11.01	11.01	11.01	-0.09%	200
Sep 28, 2026	10.99	11.02	10.99	11.02	-0.54%	500
Sep 25, 2026	11.08	11.08	11.08	11.08	0.00%	0
Sep 24, 2026	11.07	11.09	11.07	11.08	+0.82%	400
Sep 23, 2026	10.99	10.99	10.99	10.99	+0.09%	100.00K
Sep 22, 2026	10.98	10.98	10.98	10.98	+0.09%	400
Sep 21, 2026	11.11	11.11	10.97	10.97	-1.61%	2.70K
Sep 18, 2026	11.15	11.15	11.15	11.15	0.00%	0
Sep 17, 2026	11.15	11.15	11.15	11.15	0.00%	0
Sep 16, 2026	11.14	11.15	11.14	11.15	+1.55%	1.00K
Sep 15, 2026	10.98	10.98	10.98	10.98	0.00%	0
Sep 14, 2026	10.96	10.98	10.96	10.98	+0.09%	100.20K
Sep 11, 2026	10.97	10.97	10.97	10.97	0.00%	0
Sep 10, 2026	10.97	10.97	10.97	10.97	0.00%	0
Sep 9, 2026	10.97	10.97	10.97	10.97	0.00%	0
Sep 8, 2026	10.97	10.97	10.97	10.97	0.00%	0
Sep 4, 2026	10.97	10.97	10.97	10.97	0.00%	0
Sep 3, 2026	10.97	10.97	10.97	10.97	+0.37%	100
Sep 2, 2026	10.93	10.93	10.93	10.93	0.00%	0
Sep 1, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 31, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 28, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 27, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 26, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 25, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 24, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 21, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 20, 2026	10.93	10.93	10.93	10.93	0.00%	0
Aug 19, 2026	10.93	10.93	10.93	10.93	-2.06%	200
Aug 18, 2026	11.16	11.16	11.16	11.16	0.00%	0
Aug 17, 2026	11.16	11.16	11.16	11.16	0.00%	0
Aug 14, 2026	11.16	11.16	11.16	11.16	0.00%	0
Aug 13, 2026	11.16	11.16	11.16	11.16	0.00%	0
Aug 12, 2026	11.16	11.16	11.16	11.16	0.00%	0
Aug 11, 2026	11.16	11.16	11.16	11.16	0.00%	0
Aug 10, 2026	11.16	11.16	11.16	11.16	0.00%	0
Aug 7, 2026	11.15	11.17	11.15	11.16	+0.54%	700
Aug 6, 2026	11.10	11.10	11.10	11.10	0.00%	0
Aug 5, 2026	10.82	11.15	10.82	11.10	-0.45%	600
Aug 4, 2026	11.15	11.15	11.15	11.15	0.00%	0
Aug 3, 2026	10.90	11.15	10.90	11.15	+2.11%	600
Jul 31, 2026	10.92	10.92	10.92	10.92	0.00%	0
Jul 30, 2026	10.92	10.92	10.92	10.92	+0.09%	15.50K
Jul 29, 2026	10.92	10.92	10.91	10.91	0.00%	3.20K
Jul 28, 2026	10.92	10.93	10.91	10.91	0.00%	1.90K
Jul 27, 2026	10.91	10.91	10.91	10.91	0.00%	800
Jul 24, 2026	10.91	10.91	10.91	10.91	0.00%	0
Jul 23, 2026	10.91	10.91	10.91	10.91	-0.18%	69.20K
Jul 22, 2026	11.00	11.00	10.91	10.93	+0.18%	356.60K
Jul 21, 2026	10.91	10.91	10.91	10.91	-0.91%	1.40K
Jul 20, 2026	11.01	11.01	11.01	11.01	0.00%	0
Jul 17, 2026	11.01	11.01	11.01	11.01	0.00%	0
Jul 16, 2026	11.01	11.01	11.01	11.01	0.00%	0
Jul 15, 2026	11.01	11.01	11.01	11.01	0.00%	0
Jul 14, 2026	11.01	11.01	11.01	11.01	0.00%	0
Jul 13, 2026	11.06	11.06	11.01	11.01	-0.90%	300
Jul 10, 2026	11.11	11.11	11.11	11.11	0.00%	0
Jul 9, 2026	11.16	11.16	10.88	11.11	+2.21%	6.40K
Jul 8, 2026	10.87	10.87	10.87	10.87	0.00%	23.70K
Jul 7, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jul 6, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jul 2, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jul 1, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 30, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jun 29, 2026	11.17	11.17	10.87	10.87	-0.09%	6.50K
Jun 26, 2026	10.88	10.88	10.88	10.88	0.00%	0
Jun 25, 2026	10.88	10.88	10.88	10.88	0.00%	300
Jun 24, 2026	10.88	10.88	10.88	10.88	-0.18%	600
Jun 23, 2026	10.90	10.90	10.90	10.90	0.00%	0
Jun 22, 2026	10.88	10.90	10.86	10.90	+0.18%	500.60K
Jun 18, 2026	10.89	10.89	10.88	10.88	0.00%	1.20K
Jun 17, 2026	10.88	10.88	10.86	10.88	-0.18%	899.10K
Jun 16, 2026	10.90	10.90	10.90	10.90	-0.18%	200
Jun 15, 2026	10.94	10.94	10.92	10.92	+0.74%	1.60K
Jun 12, 2026	10.85	12.00	10.84	10.84	+0.09%	38.20K
Jun 11, 2026	10.83	10.83	10.83	10.83	0.00%	0
Jun 10, 2026	10.83	10.83	10.83	10.83	0.00%	0
Jun 9, 2026	10.83	10.83	10.83	10.83	0.00%	0
Jun 8, 2026	10.84	10.84	10.83	10.83	0.00%	10.00K
Jun 5, 2026	10.83	10.83	10.83	10.83	0.00%	0
Jun 4, 2026	10.83	10.83	10.83	10.83	0.00%	0
Jun 3, 2026	10.83	10.83	10.83	10.83	0.00%	0
Jun 2, 2026	10.83	10.83	10.83	10.83	0.00%	0
Jun 1, 2026	10.83	10.83	10.83	10.83	0.00%	0
May 29, 2026	10.83	10.83	10.83	10.83	0.00%	0
May 28, 2026	10.83	10.83	10.83	10.83	0.00%	0
May 27, 2026	10.83	10.83	10.83	10.83	0.00%	0
May 26, 2026	10.83	10.83	10.83	10.83	0.00%	100
May 22, 2026	10.83	10.83	10.83	10.83	+0.28%	600
May 21, 2026	10.80	10.80	10.80	10.80	-1.64%	400
May 20, 2026	10.90	11.21	10.90	10.98	+1.57%	3.40K
May 19, 2026	10.81	10.81	10.81	10.81	0.00%	0
May 18, 2026	10.81	10.81	10.81	10.81	-0.09%	300
May 15, 2026	10.80	10.82	10.80	10.82	-0.18%	400
May 14, 2026	10.78	10.84	10.78	10.84	-0.46%	2.30K
May 13, 2026	10.89	10.89	10.89	10.89	0.00%	0
May 12, 2026	10.89	10.89	10.89	10.89	+0.93%	2.60M
May 11, 2026	10.89	10.89	10.79	10.79	-0.19%	625.30K
May 8, 2026	10.98	11.00	10.81	10.81	+0.09%	700
May 7, 2026	10.80	10.80	10.80	10.80	-0.37%	100
May 6, 2026	10.84	10.84	10.84	10.84	0.00%	200
May 5, 2026	10.81	10.84	10.81	10.84	+0.46%	800
May 4, 2026	10.79	10.79	10.79	10.79	-0.19%	300
May 1, 2026	10.81	10.81	10.81	10.81	0.00%	0
Apr 30, 2026	10.81	10.81	10.81	10.81	0.00%	100
Apr 29, 2026	10.79	10.81	10.79	10.81	0.00%	200
Apr 28, 2026	10.81	10.81	10.81	10.81	-0.73%	700
Apr 27, 2026	11.00	11.00	10.84	10.89	+0.65%	2.90K
Apr 24, 2026	10.85	10.86	10.82	10.82	-0.32%	796.50K
Apr 23, 2026	10.85	10.87	10.85	10.86	+0.32%	825.70K
Apr 22, 2026	10.81	10.85	10.81	10.82	0.00%	52.30K
Apr 21, 2026	10.82	10.82	10.82	10.82	-0.18%	200
Apr 20, 2026	10.85	10.86	10.82	10.84	-0.46%	151.40K
Apr 17, 2026	10.85	10.89	10.82	10.89	0.00%	100.60K
Apr 16, 2026	10.83	10.89	10.83	10.89	+0.28%	700
Apr 15, 2026	10.88	10.88	10.82	10.86	-0.18%	6.00K
Apr 14, 2026	10.88	10.88	10.86	10.88	+0.28%	20.60K
Apr 13, 2026	10.83	10.85	10.83	10.85	-0.18%	1.50K
Apr 10, 2026	10.85	10.87	10.82	10.87	+0.28%	3.70K
Apr 9, 2026	10.84	10.85	10.83	10.84	+0.09%	203.20K
Apr 8, 2026	10.83	10.83	10.83	10.83	0.00%	1.90K
Apr 7, 2026	10.81	10.84	10.81	10.83	-0.18%	86.20K
Apr 6, 2026	10.85	10.85	10.85	10.85	-0.28%	1.70K
Apr 2, 2026	10.84	10.88	10.83	10.88	+0.37%	22.70K
Apr 1, 2026	10.84	10.84	10.82	10.84	0.00%	1.12M
Mar 31, 2026	10.83	10.84	10.81	10.84	+0.18%	1.65M
Mar 30, 2026	10.83	10.83	10.80	10.82	0.00%	660.70K
Mar 27, 2026	10.83	10.83	10.81	10.82	-0.09%	2.40K
Mar 26, 2026	10.82	10.83	10.80	10.83	+0.28%	513.90K
Mar 25, 2026	10.80	10.80	10.80	10.80	0.00%	0
Mar 24, 2026	10.80	10.80	10.80	10.80	-0.18%	120.00K
Mar 23, 2026	10.82	10.82	10.81	10.82	0.00%	2.70K
Mar 20, 2026	10.79	10.82	10.79	10.82	+0.37%	88.90K
Mar 19, 2026	10.79	10.81	10.78	10.78	-0.19%	4.00K
Mar 18, 2026	10.79	10.80	10.79	10.80	+0.05%	5.30K
Mar 17, 2026	10.78	10.81	10.78	10.80	-0.05%	31.40K
Mar 16, 2026	10.80	10.80	10.78	10.80	+0.14%	7.90K
Mar 13, 2026	10.79	10.80	10.79	10.79	-0.14%	545.60K
Mar 12, 2026	10.78	10.80	10.78	10.80	+0.14%	102.90K
Mar 11, 2026	10.79	10.79	10.79	10.79	0.00%	0
Mar 10, 2026	10.77	10.79	10.77	10.79	+0.14%	67.90K
Mar 9, 2026	10.79	10.79	10.77	10.77	-0.09%	1.00K
Mar 6, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 5, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 4, 2026	10.78	10.78	10.78	10.78	0.00%	0
Mar 3, 2026	10.78	10.78	10.78	10.78	0.00%	62.30K
Mar 2, 2026	10.78	10.78	10.78	10.78	-0.02%	300
Feb 27, 2026	10.78	10.78	10.78	10.78	+0.02%	300
Feb 26, 2026	10.78	10.78	10.78	10.78	-0.09%	500
Feb 25, 2026	10.78	10.79	10.78	10.79	+0.09%	3.60K
Feb 24, 2026	10.78	10.78	10.78	10.78	0.00%	150.50K
Feb 23, 2026	10.77	10.78	10.77	10.78	+0.19%	35.00K
Feb 20, 2026	10.76	10.76	10.76	10.76	0.00%	0
Feb 19, 2026	10.76	10.76	10.76	10.76	0.00%	0
Feb 18, 2026	10.76	10.77	10.76	10.76	+0.05%	36.70K
Feb 17, 2026	10.76	10.76	10.76	10.76	-0.05%	200
Feb 13, 2026	10.76	10.76	10.76	10.76	0.00%	0
Feb 12, 2026	10.76	10.76	10.76	10.76	+0.19%	17.70K
Feb 11, 2026	10.74	10.74	10.74	10.74	0.00%	0
Feb 10, 2026	10.75	10.75	10.74	10.74	-0.09%	900
Feb 9, 2026	10.74	10.75	10.74	10.75	+0.19%	1.00K
Feb 6, 2026	10.73	10.73	10.73	10.73	0.00%	0
Feb 5, 2026	10.73	10.73	10.73	10.73	-0.09%	400
Feb 4, 2026	10.74	10.74	10.74	10.74	0.00%	0
Feb 3, 2026	10.74	10.74	10.74	10.74	-0.09%	1.60K
Feb 2, 2026	10.75	10.75	10.75	10.75	+0.09%	1.50K
Jan 30, 2026	10.74	10.74	10.74	10.74	0.00%	1.10K
Jan 29, 2026	10.75	10.75	10.74	10.74	-0.09%	1.80K
Jan 28, 2026	10.75	10.75	10.75	10.75	0.00%	0
Jan 27, 2026	10.75	10.75	10.75	10.75	+0.09%	100
Jan 26, 2026	10.74	10.74	10.74	10.74	0.00%	0
Jan 23, 2026	10.74	10.74	10.74	10.74	0.00%	0
Jan 22, 2026	10.74	10.74	10.74	10.74	+0.19%	200
Jan 21, 2026	10.73	10.75	10.72	10.72	+0.19%	252.40K
Jan 20, 2026	10.70	10.70	10.70	10.70	0.00%	0
Jan 16, 2026	10.70	10.70	10.70	10.70	-0.28%	1.40K
Jan 15, 2026	10.73	10.73	10.73	10.73	+0.05%	200
Jan 14, 2026	10.73	10.73	10.73	10.73	0.00%	0
Jan 13, 2026	10.73	10.73	10.73	10.73	0.00%	0
Jan 12, 2026	10.70	10.73	10.69	10.73	+0.05%	16.40K
Jan 9, 2026	10.72	10.72	10.72	10.72	+0.05%	200
Jan 8, 2026	10.72	10.72	10.72	10.72	0.00%	0
Jan 7, 2026	10.72	10.72	10.72	10.72	-0.05%	400
Jan 6, 2026	10.72	10.72	10.71	10.72	+0.19%	1.90K
Jan 5, 2026	10.70	10.70	10.70	10.70	+0.28%	900
Jan 2, 2026	10.68	10.68	10.67	10.67	-0.19%	4.90K
Dec 31, 2025	10.68	10.69	10.68	10.69	0.00%	2.10K
Dec 30, 2025	10.68	10.69	10.68	10.69	+0.09%	3.60K
Dec 29, 2025	10.68	10.68	10.67	10.68	0.00%	1.30K
Dec 26, 2025	10.67	10.69	10.67	10.68	+0.09%	1.50K
Dec 24, 2025	10.67	10.67	10.67	10.67	0.00%	0
Dec 23, 2025	10.67	10.68	10.67	10.67	+0.09%	14.70K
Dec 22, 2025	10.66	10.66	10.66	10.66	0.00%	0
Dec 19, 2025	10.66	10.66	10.66	10.66	0.00%	9.00K
Dec 18, 2025	10.66	10.66	10.66	10.66	0.00%	0
Dec 17, 2025	10.66	10.66	10.66	10.66	0.00%	200
Dec 16, 2025	10.66	10.66	10.66	10.66	0.00%	0
Dec 15, 2025	10.66	10.66	10.66	10.66	0.00%	0
Dec 12, 2025	10.66	10.66	10.66	10.66	0.00%	0
Dec 11, 2025	10.66	10.66	10.66	10.66	0.00%	1.10K
Dec 10, 2025	10.66	10.66	10.66	10.66	+0.05%	600
Dec 9, 2025	10.66	10.66	10.66	10.66	0.00%	0
Dec 8, 2025	10.66	10.66	10.66	10.66	0.00%	0
Dec 5, 2025	10.66	10.66	10.65	10.66	-0.42%	11.60K
Dec 4, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 3, 2025	10.70	10.70	10.66	10.70	0.00%	1.30K
Dec 2, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 1, 2025	10.66	10.70	10.65	10.70	+0.47%	13.60K
Nov 28, 2025	10.65	10.65	10.65	10.65	-0.05%	1.00K
Nov 26, 2025	10.66	10.66	10.65	10.66	+0.05%	5.30K
Nov 25, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 24, 2025	10.65	10.65	10.65	10.65	0.00%	100
Nov 21, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 20, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 19, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 18, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 17, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 14, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 13, 2025	10.68	10.68	10.65	10.65	0.00%	41.70K
Nov 12, 2025	10.65	10.65	10.65	10.65	-0.09%	200
Nov 11, 2025	10.66	10.66	10.57	10.66	0.00%	5.80K
Nov 10, 2025	10.68	10.72	10.66	10.66	-0.09%	5.40K
Nov 7, 2025	10.67	10.67	10.67	10.67	+0.19%	100
Nov 6, 2025	10.65	10.65	10.65	10.65	0.00%	0
Nov 5, 2025	10.65	10.65	10.65	10.65	-0.47%	200
Nov 4, 2025	10.67	10.71	10.67	10.70	+0.47%	30.20K
Nov 3, 2025	10.65	10.70	10.65	10.65	-0.19%	2.60K
Oct 31, 2025	10.67	10.67	10.67	10.67	-0.09%	300
Oct 30, 2025	10.67	10.68	10.67	10.68	+0.17%	275.40K
Oct 29, 2025	10.66	10.66	10.66	10.66	0.00%	0
Oct 28, 2025	10.65	10.66	10.65	10.66	+0.11%	4.70K
Oct 27, 2025	10.67	10.67	10.65	10.65	-0.28%	6.00K
Oct 24, 2025	10.68	10.68	10.68	10.68	0.00%	65.10K
Oct 23, 2025	10.68	10.68	10.68	10.68	0.00%	0
Oct 22, 2025	10.68	10.68	10.68	10.68	+0.09%	2.20K
Oct 21, 2025	10.65	10.67	10.65	10.67	+0.28%	9.30K
Oct 20, 2025	10.64	10.64	10.64	10.64	-0.04%	600
Oct 17, 2025	10.66	10.66	10.64	10.64	-0.24%	500
Oct 16, 2025	10.67	10.67	10.67	10.67	+0.14%	200
Oct 15, 2025	10.66	10.66	10.66	10.66	0.00%	0
Oct 14, 2025	10.64	10.66	10.64	10.66	+0.52%	255.50K
Oct 13, 2025	10.61	10.61	10.60	10.60	-0.37%	200
Oct 10, 2025	10.64	10.64	10.64	10.64	0.00%	0
Oct 9, 2025	10.64	10.64	10.64	10.64	—	300

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPAT chart for longer ranges.