Daily trading records

GP-Act III Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 37 recent trading days for GP-Act III Acquisition.

The verified trading-day record runs from June 5, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free GP-Act III Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review GP-Act III Acquisition's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-25.91%

From the September 18, 2026 close of $0.093 to $0.0689 on September 25, 2026.

20-session performance

-69.09%

From the July 21, 2026 close of $0.2229 to $0.0689 on September 25, 2026.

GP-Act III Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0403$0.0689$0.0403$0.06893,613+$0.001 (+1.47%)
$0.05$0.0699$0.04$0.067944,869-$0.002 (-2.86%)
$0.05$0.0699$0.042$0.069928,443+$0.0299 (+74.75%)
$0.088$0.088$0.0376$0.04234,472-$0.07 (-63.64%)
$0.11$0.11$0.11$0.11376+$0.017 (+18.28%)
$0.0948$0.0948$0.093$0.093300-$0.0191 (-17.04%)
$0.1339$0.1339$0.1121$0.11213,266-$0.038 (-25.32%)
$0.1603$0.1603$0.1501$0.15011,721-$0.0199 (-11.71%)
$0.1601$0.1701$0.1601$0.1733,012-$0.0193 (-10.20%)
$0.1893$0.1893$0.1893$0.1893139+$0.0263 (+16.13%)
$0.1631$0.1631$0.163$0.163700-$0.0105 (-6.05%)
$0.20$0.20$0.1735$0.17354,317-$0.039 (-18.35%)
$0.22$0.22$0.1816$0.2125104,940-$0.0025 (-1.16%)
$0.1944$0.22$0.1861$0.21516,510+$0.0207 (+10.63%)
$0.1944$0.1944$0.1944$0.1944600-$0.0045 (-2.24%)
$0.1987$0.1988$0.1987$0.1988407+$0.0485 (+32.27%)
$0.1503$0.1503$0.1503$0.15035,525-$0.0097 (-6.06%)
$0.1512$0.20$0.1503$0.164,532-$0.01 (-5.88%)
$0.2028$0.2028$0.17$0.172,500-$0.0206 (-10.81%)
$0.2157$0.2157$0.1906$0.19061,609-$0.0323 (-14.49%)
$0.1953$0.2229$0.1953$0.22292,800+$0.0276 (+14.13%)
$0.2057$0.2058$0.1953$0.1953302+$0.0038 (+1.98%)
$0.1916$0.1997$0.1915$0.19151,200+$0.007 (+3.79%)
$0.1845$0.1845$0.1845$0.1845113-$0.0005 (-0.27%)
$0.185$0.185$0.185$0.18516,327+$0.0006 (+0.33%)
$0.1844$0.1844$0.1844$0.18441,000-$0.0056 (-2.95%)
$0.19$0.19$0.19$0.1911,380-$0.012 (-5.94%)
$0.202$0.202$0.202$0.2026,637-$0.021 (-9.42%)
$0.2363$0.2363$0.223$0.2231,743-$0.008 (-3.46%)
$0.231$0.231$0.231$0.2311,600-$0.0791 (-25.51%)
$0.2835$0.3101$0.2835$0.310141,861+$0.0241 (+8.43%)
$0.286$0.286$0.286$0.286369+$0.0203 (+7.64%)
$0.434$0.4341$0.2657$0.2657798+$0.0157 (+6.28%)
$0.19$0.2832$0.19$0.2565,903+$0.054 (+27.55%)
$0.19$0.196$0.19$0.1961,453+$0.006 (+3.16%)
$0.19$0.19$0.19$0.19735$0.00 (0.00%)
$0.19$0.19$0.19$0.19350No prior close

Verified data

Trading days shown
37
Coverage start
June 5, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the GP-Act III Acquisition company profile.Review GP-Act III Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is GP-Act III Acquisition's latest verified closing price?

GP-Act III Acquisition closed at $0.0689 on September 25, 2026.

What period does GP-Act III Acquisition's price history cover?

The page shows 37 verified sessions from June 5, 2026 through September 25, 2026.

What data is included in GP-Act III Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does GP-Act III Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for GP-Act III Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.