General Purpose Acquisition Corp. (GPAC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
GPAC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.19 | 10.12 | 10.12 | 10.19 | 10.12 | 857 |
| November 10, 2026 | 10.15 | 10.14 | 10.14 | 10.15 | 10.12 | 17,093 |
| November 09, 2026 | 10.13 | 10.23 | 10.23 | 10.23 | 10.13 | 2,508 |
| November 06, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 70,106 |
| November 05, 2026 | 10.16 | 10.12 | 10.12 | 10.16 | 10.11 | 270,993 |
| November 04, 2026 | 10.12 | 10.12 | 10.12 | 10.18 | 10.12 | 20,045 |
| November 03, 2026 | 10.13 | 10.13 | 10.13 | 10.19 | 10.11 | 40,958 |
| November 02, 2026 | 10.11 | 10.12 | 10.12 | 10.12 | 10.11 | 617 |
| October 30, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.1 | 3 |
| October 29, 2026 | 10.11 | 10.12 | 10.12 | 10.12 | 10.11 | 134,353 |
| October 28, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 19,607 |
| October 27, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 15,992 |
| October 26, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 9,810 |
| October 23, 2026 | 10.11 | 10.12 | 10.12 | 10.12 | 10.11 | 3 |
| October 22, 2026 | 10.14 | 10.1 | 10.1 | 10.18 | 10.1 | 3 |
| October 21, 2026 | 10.09 | 10.1 | 10.1 | 10.18 | 10.09 | 3 |
| October 20, 2026 | 10.14 | 10.1 | 10.1 | 10.14 | 10.09 | 364,208 |
| October 19, 2026 | 10.11 | 10.1 | 10.1 | 10.11 | 10.1 | 15,499 |
| October 16, 2026 | 10.1 | 10.11 | 10.11 | 10.11 | 10.1 | 38,334 |
| October 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 91,910 |
| October 14, 2026 | 10.09 | 10.12 | 10.12 | 10.12 | 10.09 | 3 |
| October 13, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 3,822 |
| October 12, 2026 | 10.1 | 10.09 | 10.09 | 10.1 | 10.09 | 0 |
| October 09, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.09 | 3 |
| October 08, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 100,006 |
| October 07, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 3 |
| October 06, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 3,006 |
| October 05, 2026 | 10.1 | 10.09 | 10.09 | 10.1 | 10.09 | 3 |
| October 02, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 20,024 |
| October 01, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 21,061 |
| September 30, 2026 | 10.08 | 10.08 | 10.08 | 10.1 | 10.08 | 3 |
| September 29, 2026 | 10.07 | 10.08 | 10.08 | 10.09 | 10.07 | 97,749 |
| September 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 643 |
| September 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 809 |
| September 24, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.06 | 0 |
| September 23, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 815 |
| September 22, 2026 | 10.09 | 10.08 | 10.08 | 10.09 | 10.08 | 819 |
| September 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 224 |
| September 18, 2026 | 10.06 | 10.1 | 10.1 | 10.1 | 10.06 | 80,313 |
| September 17, 2026 | 10.07 | 10.06 | 10.06 | 10.07 | 10.06 | 175,075 |
| September 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 135,509 |
| September 15, 2026 | 10.09 | 10.1 | 10.1 | 10.1 | 10.06 | 0 |
| September 11, 2026 | 10.06 | 10.06 | 10.06 | 10.09 | 10.06 | 127,729 |
| September 10, 2026 | 10.06 | 10.1 | 10.1 | 10.1 | 10.06 | 3 |
| September 09, 2026 | 10.08 | 10.1 | 10.1 | 10.1 | 10.06 | 3 |
| September 08, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 188 |
| September 04, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.05 | 10,212 |
| September 03, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 7 |
| September 02, 2026 | 10.07 | 10.09 | 10.09 | 10.1 | 10.07 | 3 |
| September 01, 2026 | 10.07 | 10.07 | 10.07 | 10.1 | 10.07 | 1,213 |
| August 31, 2026 | 10.07 | 10.07 | 10.07 | 10.1 | 10.07 | 3 |
| August 28, 2026 | 10.07 | 10.1 | 10.1 | 10.1 | 10.07 | 3 |
| August 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 525 |
| August 26, 2026 | 10.06 | 10.1 | 10.1 | 10.1 | 10.06 | 3 |
| August 25, 2026 | 10.02 | 10.07 | 10.07 | 10.1 | 10.02 | 3 |
| August 24, 2026 | 10.05 | 10.07 | 10.07 | 10.1 | 10.05 | 3 |
| August 21, 2026 | 10.05 | 10.06 | 10.06 | 10.07 | 10.05 | 3 |
| August 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 14,287 |
| August 19, 2026 | 10.02 | 10.05 | 10.05 | 10.05 | 10.02 | 407 |
| August 18, 2026 | 10.02 | 10.02 | 10.02 | 10.05 | 10.01 | 467 |
AD
