Nasdaq · GPATU · stock
GP-Act III Acquisition Corp. (GPATU) stock price history
Every Nasdaq trading session of GP-Act III Acquisition Corp. from May 9, 2024 to Sep 25, 2026: 597 daily bars, adjusted for splits and dividends, with minute bars from Jul 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPATU adjusted close, 2024 to 2026
- $11.69
- All time high, 2026
- $12.46
- 52 week high, $10.72 low
- 597
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GPATU key facts
- GP-Act III Acquisition Corp. (GPATU) closed at $10.99 on Sep 25, 2026 on Nasdaq.
- GPATU's all time high close is $11.69, set on May 22, 2026; its all time low close is $10.00 on Jun 2, 2025.
- GPATU's 52 week range is $10.72 to $12.46.
- GPATU returned +2.5% over the year to Sep 25, 2026.
- Since May 9, 2024 GPATU returned +9%, +3.7% a year compounded.
- GPATU's deepest drawdown was -9.0% from Oct 3, 2024 to Jun 2, 2025.
- DataCedar holds 597 daily sessions of GPATU history from May 9, 2024 and minute bars from Jul 22, 2026, adjusted for splits and dividends, served by the API under a key.
GPATU price chart, 2024 to 2026
GPATU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +0.1% |
| 6 months | +1.1% |
| Year to date | +2.5% |
| 1 year | +2.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 9, 2024 | +8.9% |
| Compound annual growth, 2.4 years | +3.7% |
GPATU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.69 on May 22, 2026
- All time low close
- $10.00 on Jun 2, 2025
- 52 week high
- $12.46 on Jun 2, 2026
- 52 week low
- $10.72 on Sep 25, 2025
- Deepest drawdown
- -9.0% from Oct 3, 2024 to Jun 2, 2025, recovered May 20, 2026
- Best single session
- +7.7% on Oct 1, 2024
- Worst single session
- -7.2% on Oct 4, 2024
- Volatility, 1 year annualised
- 9.9%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2025, +5%
- Worst calendar year
- 2025, +5%
GPATU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 9, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.72 | $12.46 | $10.72 | $10.99 | +2.5% | 8.1K | 184 |
| 2025 | $10.24 | $10.72 | $10.00 | $10.72 | +4.7% | 32.4K | 250 |
| 2024 | $10.06 | $11.99 | $10.02 | $10.24 | n/a | 30.9M | 163 |
GPATU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.99 | -0.2% |
| August 2026 | $11.01 | -0.7% |
| July 2026 | $11.09 | +1.0% |
| June 2026 | $10.98 | -1.1% |
| May 2026 | $11.10 | +2.1% |
| April 2026 | $10.87 | 0.0% |
| March 2026 | $10.87 | 0.0% |
| February 2026 | $10.87 | +1.4% |
| January 2026 | $10.72 | 0.0% |
| December 2025 | $10.72 | 0.0% |
| November 2025 | $10.72 | 0.0% |
| October 2025 | $10.72 | 0.0% |
About the GPATU data
Daily bars. 597 sessions from May 9, 2024 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPATU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- GPAC General Purpose Acquisition Corp.
- GPACU General Purpose Acquisition Corp.
- GPACW General Purpose Acquisition Corp.
- GPAT GP-Act III Acquisition Corp.
- GPATW GP-Act III Acquisition Corp.
- GPCR Structure Therapeutics Inc.
- GPIQ Goldman Sachs Nasdaq-100 Premium Income ETF
- GPIX Goldman Sachs S&P 500 Premium Income ETF
Common questions
GPATU share price history
