GP-Act III Acquisition Corp. (GPAT) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.4%
- 3M
- -0.4%
- YTD
- +3.7%
- 1Y
- +3.8%
- 3Y
- +3.4%
- 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
- +3.3%
GPAT Stock Price Trajectory (2024–2026)
As of November 8, 2026, GP-Act III Acquisition Corp. (GPAT) trades at $11.06, representing a +3.8% return over the past year. The stock has delivered a +10.7% 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 -7.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PSFE (-35.0% 1Y), ACIC (-17.6% 1Y), and GS (+9.9% 1Y), GPAT has underperformed the peer group average. Compare GPAT vs PSFE →
GPAT Historical Price Data · from 2024
Rows 1–50 of 592| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.06 | 11.06 | 11.01 | 11.06 | 5K | -0.18% |
| 2026-11-05 | 11.10 | 11.10 | 11.08 | 11.08 | 6K | 0.00% |
| 2026-11-04 | 11.09 | 11.09 | 11.08 | 11.08 | 780K | -0.18% |
| 2026-11-03 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | 0.00% |
| 2026-11-02 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | 0.00% |
| 2026-10-30 | 11.10 | 11.10 | 11.10 | 11.10 | 108 | +0.54% |
| 2026-10-29 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | 0.00% |
| 2026-10-28 | 11.04 | 11.04 | 11.04 | 11.04 | 28 | 0.00% |
| 2026-10-27 | 11.05 | 11.05 | 11.04 | 11.04 | 28K | -0.09% |
| 2026-10-26 | 11.00 | 11.05 | 11.00 | 11.05 | 326 | +0.36% |
| 2026-10-23 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | 0.00% |
| 2026-10-22 | 11.01 | 11.01 | 11.01 | 11.01 | 300 | -0.63% |
| 2026-10-21 | 11.08 | 11.08 | 11.08 | 11.08 | 36 | 0.00% |
| 2026-10-20 | 11.08 | 11.08 | 11.08 | 11.08 | 12 | 0.00% |
| 2026-10-19 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | 0.00% |
| 2026-10-16 | 11.08 | 11.08 | 11.08 | 11.08 | 112 | +0.45% |
| 2026-10-15 | 11.03 | 11.03 | 11.03 | 11.03 | 4 | 0.00% |
| 2026-10-14 | 11.03 | 11.03 | 11.03 | 11.03 | 68 | 0.00% |
| 2026-10-13 | 11.03 | 11.03 | 11.03 | 11.03 | 646 | 0.00% |
| 2026-10-12 | 11.03 | 11.03 | 11.03 | 11.03 | 1 | 0.00% |
| 2026-10-09 | 11.03 | 11.03 | 11.03 | 11.03 | 4 | 0.00% |
| 2026-10-08 | 11.03 | 11.03 | 11.03 | 11.03 | 408 | +0.09% |
| 2026-10-07 | 11.02 | 11.02 | 11.02 | 11.02 | 101 | 0.00% |
| 2026-10-06 | 11.02 | 11.02 | 11.02 | 11.02 | 300 | -0.81% |
| 2026-10-05 | 11.11 | 11.11 | 11.11 | 11.11 | 4K | +0.73% |
| 2026-10-02 | 11.02 | 11.03 | 11.02 | 11.03 | 600 | -0.81% |
| 2026-10-01 | 11.12 | 11.12 | 11.12 | 11.12 | 109 | +1.00% |
| 2026-09-30 | 11.01 | 11.01 | 11.01 | 11.01 | 4K | 0.00% |
| 2026-09-29 | 11.01 | 11.01 | 11.01 | 11.01 | 208 | -0.09% |
| 2026-09-28 | 10.99 | 11.02 | 10.99 | 11.02 | 541 | -0.54% |
| 2026-09-25 | 11.08 | 11.08 | 11.08 | 11.08 | 8 | 0.00% |
| 2026-09-24 | 11.07 | 11.09 | 11.07 | 11.08 | 419 | +0.82% |
| 2026-09-23 | 10.99 | 10.99 | 10.99 | 10.99 | 100K | +0.09% |
| 2026-09-22 | 10.98 | 10.98 | 10.98 | 10.98 | 400 | +0.09% |
| 2026-09-21 | 11.11 | 11.11 | 10.97 | 10.97 | 3K | -1.61% |
| 2026-09-18 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | 0.00% |
| 2026-09-17 | 11.15 | 11.15 | 11.15 | 11.15 | 128 | 0.00% |
| 2026-09-16 | 11.14 | 11.15 | 11.14 | 11.15 | 1K | +1.55% |
| 2026-09-15 | 10.98 | 10.98 | 10.98 | 10.98 | 3 | 0.00% |
| 2026-09-14 | 10.96 | 10.98 | 10.96 | 10.98 | 100K | +0.09% |
| 2026-09-11 | 10.97 | 10.97 | 10.97 | 10.97 | 1 | 0.00% |
| 2026-09-10 | 10.97 | 10.97 | 10.97 | 10.97 | 3 | 0.00% |
| 2026-09-09 | 10.97 | 10.97 | 10.97 | 10.97 | 52 | 0.00% |
| 2026-09-08 | 10.97 | 10.97 | 10.97 | 10.97 | 9 | 0.00% |
| 2026-09-04 | 10.97 | 10.97 | 10.97 | 10.97 | 3 | 0.00% |
| 2026-09-03 | 10.97 | 10.97 | 10.97 | 10.97 | 120 | +0.37% |
| 2026-09-02 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | 0.00% |
| 2026-09-01 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | 0.00% |
| 2026-08-31 | 10.93 | 10.93 | 10.93 | 10.93 | 17 | 0.00% |
| 2026-08-28 | 10.93 | 10.93 | 10.93 | 10.93 | 7 | 0.00% |
GPAT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +3.8% 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 +3.8% 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.