GP-Act III Acquisition Corp. (GPAT) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +2.2%
- 3M
- +2.2%
- YTD
- +3.7%
- 1Y
- +5.0%
- 3Y
- +3.5%
- 5Y
- +2.1%
Loading 10-year price history...
GPAT Historical Performance
GPAT Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +1.5%
- 2025 annual price return
- +5.3%
- 2026 annual price return
- +1.0%
GPAT Stock Price Trajectory (2024–2026)
As of July 8, 2026, GP-Act III Acquisition Corp. (GPAT) trades at $11.07, representing a +5.0% return over the past year. The stock has delivered a +10.8% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $12.00 on June 12, 2026. From this peak, GPAT has corrected -7.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PSFE (-39.4% 1Y), ACIC (+5.3% 1Y), and GS (+46.7% 1Y), GPAT has underperformed the peer group average. Compare GPAT vs PSFE →
GPAT Historical Price Data · from 2024
Rows 1–50 of 499| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.85 | 11.07 | 10.85 | 11.07 | 3 | +1.65% |
| 2026-07-06 | 11.03 | 11.03 | 10.89 | 10.89 | 16 | -2.51% |
| 2026-07-02 | 10.97 | 11.17 | 10.93 | 11.17 | 16 | -0.71% |
| 2026-07-01 | 11.04 | 11.25 | 10.89 | 11.25 | 5 | +1.63% |
| 2026-06-30 | 10.84 | 11.25 | 10.84 | 11.07 | 3 | +1.84% |
| 2026-06-29 | 11.17 | 11.17 | 10.87 | 10.87 | 6K | -0.09% |
| 2026-06-25 | 11.03 | 11.03 | 10.88 | 10.88 | 295 | 0.00% |
| 2026-06-24 | 10.88 | 10.88 | 10.88 | 10.88 | 600 | -0.18% |
| 2026-06-22 | 10.88 | 10.90 | 10.86 | 10.90 | 501K | +0.18% |
| 2026-06-18 | 10.89 | 10.89 | 10.88 | 10.88 | 1K | 0.00% |
| 2026-06-17 | 10.88 | 10.88 | 10.86 | 10.88 | 899K | -0.18% |
| 2026-06-16 | 10.90 | 11.08 | 10.84 | 10.90 | 158 | -0.18% |
| 2026-06-15 | 10.94 | 10.94 | 10.92 | 10.92 | 2K | +0.74% |
| 2026-06-12 | 10.85 | 12.00 | 10.84 | 10.84 | 38K | -3.47% |
| 2026-06-11 | 11.46 | 11.46 | 10.83 | 11.23 | 0 | +2.65% |
| 2026-06-09 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +1.02% |
| 2026-06-08 | 10.84 | 10.84 | 10.83 | 10.83 | 10K | -3.48% |
| 2026-06-05 | 10.98 | 11.22 | 10.84 | 11.22 | 31 | +2.09% |
| 2026-06-04 | 10.98 | 10.99 | 10.98 | 10.99 | 12 | +1.29% |
| 2026-06-03 | 10.99 | 10.99 | 10.84 | 10.85 | 0 | 0.00% |
| 2026-06-02 | 10.99 | 10.99 | 10.83 | 10.85 | 0 | -1.18% |
| 2026-06-01 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +1.20% |
| 2026-05-29 | 10.80 | 10.87 | 10.80 | 10.85 | 3 | -0.09% |
| 2026-05-28 | 10.80 | 10.86 | 10.80 | 10.86 | 0 | +0.09% |
| 2026-05-27 | 10.87 | 10.90 | 10.83 | 10.85 | 10 | +0.18% |
| 2026-05-26 | 10.81 | 10.83 | 10.81 | 10.83 | 135 | 0.00% |
| 2026-05-22 | 10.83 | 10.83 | 10.83 | 10.83 | 570 | +0.28% |
| 2026-05-21 | 10.80 | 10.80 | 10.80 | 10.80 | 407 | -1.64% |
| 2026-05-20 | 10.90 | 11.20 | 10.90 | 10.98 | 3K | +1.57% |
| 2026-05-18 | 10.94 | 10.94 | 10.81 | 10.81 | 155 | -0.09% |
| 2026-05-15 | 10.80 | 10.82 | 10.80 | 10.82 | 430 | -0.18% |
| 2026-05-14 | 10.81 | 10.90 | 10.81 | 10.84 | 2K | -0.37% |
| 2026-05-13 | 10.85 | 10.88 | 10.85 | 10.88 | 0 | -0.09% |
| 2026-05-12 | 10.89 | 10.89 | 10.89 | 10.89 | 2.60M | +0.93% |
| 2026-05-11 | 10.89 | 10.89 | 10.79 | 10.79 | 625K | -0.19% |
| 2026-05-08 | 10.98 | 11.00 | 10.81 | 10.81 | 664 | +0.09% |
| 2026-05-07 | 10.80 | 10.80 | 10.80 | 10.80 | 101 | -0.37% |
| 2026-05-06 | 10.84 | 10.84 | 10.84 | 10.84 | 151 | 0.00% |
| 2026-05-05 | 10.81 | 10.85 | 10.81 | 10.84 | 769 | +0.46% |
| 2026-05-04 | 10.79 | 10.79 | 10.79 | 10.79 | 238 | -0.19% |
| 2026-04-30 | 10.81 | 10.81 | 10.81 | 10.81 | 104 | 0.00% |
| 2026-04-29 | 10.79 | 10.81 | 10.79 | 10.81 | 201 | 0.00% |
| 2026-04-28 | 10.81 | 10.81 | 10.81 | 10.81 | 669 | -0.73% |
| 2026-04-27 | 11.00 | 11.00 | 10.84 | 10.89 | 3K | +0.65% |
| 2026-04-24 | 10.85 | 10.86 | 10.82 | 10.82 | 796K | -0.32% |
| 2026-04-23 | 10.85 | 10.87 | 10.85 | 10.86 | 826K | +0.32% |
| 2026-04-22 | 10.81 | 10.86 | 10.81 | 10.82 | 52K | 0.00% |
| 2026-04-21 | 10.82 | 10.82 | 10.82 | 10.82 | 138 | -0.18% |
| 2026-04-20 | 10.87 | 10.87 | 10.82 | 10.84 | 152K | -0.46% |
| 2026-04-17 | 10.85 | 10.89 | 10.82 | 10.89 | 101K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GPAT — Frequently Asked Questions
Quick answers to the most common questions about buying GPAT stock.
How has GPAT stock performed recently?
GPAT returned +5.0% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GPAT's all-time high price?
GP-Act III Acquisition Corp. reached $12.00 on 2026-06-12. The 52-week high is $12.00. Current 1-year return of +5.0% places the stock closer to historical peaks.
Where can I download GPAT historical price data?
This page provides GPAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.