Advertisement
U.S. markets closed

Global Partner Acquisition Corp II (GPAC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
11.28+0.18 (+1.62%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.2811.2811.2811.2811.28200
Mar 27, 202411.1111.1211.1111.1211.122,400
Mar 26, 202411.1011.1011.0611.0711.072,500
Mar 25, 202411.0711.0711.0711.0711.07-
Mar 22, 202411.0711.0711.0711.0711.07-
Mar 21, 202411.0711.2811.0111.0711.0727,500
Mar 20, 202411.0511.0511.0511.0511.05-
Mar 19, 202411.0511.0511.0511.0511.05200
Mar 18, 202411.1911.1911.1911.1911.19-
Mar 15, 202411.1911.1911.1911.1911.19-
Mar 14, 202411.1911.1911.1911.1911.19200
Mar 13, 202411.2211.2211.2211.2211.22200
Mar 12, 202411.5111.5111.3611.3611.36300
Mar 11, 202411.4011.4011.4011.4011.40-
Mar 08, 202411.4011.4011.4011.4011.40-
Mar 07, 202411.4011.4011.4011.4011.40-
Mar 06, 202411.4011.4011.4011.4011.40300
Mar 05, 202411.0611.0611.0611.0611.06-
Mar 04, 202411.0611.0611.0611.0611.06100
Mar 01, 202411.0611.0611.0611.0611.06300
Feb 29, 202411.0111.0111.0111.0111.01100
Feb 28, 202411.0711.0711.0711.0711.07-
Feb 27, 202411.0711.0711.0711.0711.07-
Feb 26, 202411.0711.0711.0711.0711.07100
Feb 23, 202411.0711.0711.0711.0711.07100
Feb 22, 202411.0711.0711.0711.0711.07-
Feb 21, 202411.1011.1911.0511.0711.071,400
Feb 20, 202411.0111.0111.0111.0111.01700
Feb 16, 202411.0111.0111.0111.0111.01100
Feb 15, 202411.1911.1911.1911.1911.19-
Feb 14, 202411.1711.1911.1711.1911.19300
Feb 13, 202411.2011.2011.2011.2011.20300
Feb 12, 202411.0811.0811.0811.0811.08-
Feb 09, 202411.0811.0811.0811.0811.08-
Feb 08, 202411.2011.2011.0811.0811.08600
Feb 07, 202411.0711.2411.0611.2411.242,000
Feb 06, 202411.0711.0711.0611.0611.063,500
Feb 05, 202411.1211.1211.1211.1211.12-
Feb 02, 202411.1411.2611.1211.1211.123,600
Feb 01, 202411.0411.0411.0411.0411.04-
Jan 31, 202411.0111.0411.0111.0411.041,000
Jan 30, 202411.0711.0711.0711.0711.07-
Jan 29, 202411.0711.0711.0711.0711.07-
Jan 26, 202411.0111.0711.0111.0711.076,600
Jan 25, 202411.0611.0611.0611.0611.06-
Jan 24, 202411.0611.0611.0611.0611.06-
Jan 23, 202411.0611.0611.0611.0611.061,200
Jan 22, 202411.0511.0511.0511.0511.05-
Jan 19, 202411.0311.0511.0311.0511.05290,000
Jan 18, 202411.0111.0111.0111.0111.01300
Jan 17, 202411.0111.0111.0111.0111.01-
Jan 16, 202411.0111.0111.0111.0111.01100
Jan 12, 202411.0411.0511.0211.0211.02800
Jan 11, 202411.0611.1011.0211.0211.0217,300
Jan 10, 202411.0711.0911.0411.0911.09310,300
Jan 09, 202411.1011.1011.1011.1011.10-
Jan 08, 202411.1011.1011.1011.1011.10500
Jan 05, 202411.1111.1111.0911.0911.09104,400
Jan 04, 202411.0911.1011.0911.1011.10520,500
Jan 03, 202411.0711.1111.0711.1011.10428,500
Jan 02, 202411.1211.1211.1011.1011.10600
Dec 29, 202311.1111.1211.0711.0711.074,100
Dec 28, 202311.0411.1111.0411.1111.1110,800
Dec 27, 202311.0911.1111.0611.0611.067,100
Dec 26, 202311.0911.1111.0911.1111.1112,500
Dec 22, 202311.0711.0711.0711.0711.07-
Dec 21, 202311.0711.0711.0711.0711.07400
Dec 20, 202311.1011.1011.0511.0511.051,300
Dec 19, 202311.0511.1011.0511.1011.10101,900
Dec 18, 202311.0411.0411.0411.0411.04-
Dec 15, 202311.0411.0411.0411.0411.04700
Dec 14, 202311.0411.0411.0411.0411.04100,100
Dec 13, 202311.0411.0411.0411.0411.04-
Dec 12, 202311.0411.0411.0411.0411.04-
Dec 11, 202311.0211.0411.0211.0411.043,200
Dec 08, 202311.0211.0211.0211.0211.02700
Dec 07, 202311.0311.0311.0311.0311.03-
Dec 06, 202311.0211.0411.0211.0311.035,700
Dec 05, 202311.0311.0311.0211.0211.0275,900
Dec 04, 202311.0211.0211.0211.0211.02-
Dec 01, 202311.0211.0211.0211.0211.02-
Nov 30, 202311.0211.0211.0211.0211.02100
Nov 29, 202311.0211.0211.0211.0211.02-
Nov 28, 202311.0211.0211.0211.0211.02-
Nov 27, 202311.0211.0211.0211.0211.0233,400
Nov 24, 202311.0311.0311.0311.0311.03-
Nov 22, 202311.0311.0311.0311.0311.03-
Nov 21, 202311.1111.1111.0011.0311.0354,300
Nov 20, 202311.0111.0111.0111.0111.01-
Nov 17, 202311.0111.0111.0111.0111.01-
Nov 16, 202311.0011.0211.0011.0111.0139,000
Nov 15, 202311.0211.0211.0211.0211.02-
Nov 14, 202311.0011.0211.0011.0211.0218,500
Nov 13, 202311.0011.0011.0011.0011.00500
Nov 10, 202311.0211.0211.0211.0211.02300
Nov 09, 202311.0011.0011.0011.0011.00-
Nov 08, 202311.0011.0010.9611.0011.0013,800
Nov 07, 202310.9710.9710.9710.9710.97-
Nov 06, 202310.9710.9710.9710.9710.97600
Nov 03, 202310.9610.9610.9610.9610.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...