Global Partner Acquisition Corp II (GPAC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 250 |
| 01 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 100 |
| 30 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 100 |
| 29 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 26 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 25 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 24 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 23 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 22 Apr 2024 | 11.44 | 11.44 | 11.37 | 11.39 | 11.39 | 600 |
| 19 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 18 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 17 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 16 Apr 2024 | 11.41 | 11.41 | 11.20 | 11.30 | 11.30 | 13,500 |
| 15 Apr 2024 | 11.30 | 11.30 | 11.20 | 11.21 | 11.21 | 3,000 |
| 12 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 400 |
| 11 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 10 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 09 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 08 Apr 2024 | 11.27 | 11.27 | 11.17 | 11.17 | 11.17 | 300 |
| 05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 04 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 03 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 02 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 01 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 200 |
| 27 Mar 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 2,400 |
| 26 Mar 2024 | 11.10 | 11.10 | 11.06 | 11.07 | 11.07 | 2,500 |
| 25 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 22 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 21 Mar 2024 | 11.07 | 11.28 | 11.01 | 11.07 | 11.07 | 27,500 |
| 20 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| 18 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 15 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 14 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
| 13 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 200 |
| 12 Mar 2024 | 11.51 | 11.51 | 11.36 | 11.36 | 11.36 | 300 |
| 11 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 08 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 07 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 06 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 300 |
| 05 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 04 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
| 01 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 300 |
| 29 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
| 28 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 27 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 26 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 23 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 22 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 21 Feb 2024 | 11.10 | 11.19 | 11.05 | 11.07 | 11.07 | 1,400 |
| 20 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 700 |
| 16 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
| 15 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 14 Feb 2024 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | 300 |
| 13 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 12 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 09 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 08 Feb 2024 | 11.20 | 11.20 | 11.08 | 11.08 | 11.08 | 600 |
| 07 Feb 2024 | 11.07 | 11.24 | 11.06 | 11.24 | 11.24 | 2,000 |
| 06 Feb 2024 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 3,500 |
| 05 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 02 Feb 2024 | 11.14 | 11.26 | 11.12 | 11.12 | 11.12 | 3,600 |
| 01 Feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 31 Jan 2024 | 11.01 | 11.04 | 11.01 | 11.04 | 11.04 | 1,000 |
| 30 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 26 Jan 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 11.07 | 6,600 |
| 25 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 24 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 23 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,200 |
| 22 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Jan 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 290,000 |
| 18 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
| 17 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 16 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
| 12 Jan 2024 | 11.04 | 11.05 | 11.02 | 11.02 | 11.02 | 800 |
| 11 Jan 2024 | 11.06 | 11.10 | 11.02 | 11.02 | 11.02 | 17,300 |
| 10 Jan 2024 | 11.07 | 11.09 | 11.04 | 11.09 | 11.09 | 310,300 |
| 09 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
| 05 Jan 2024 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | 104,400 |
| 04 Jan 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 520,500 |
| 03 Jan 2024 | 11.07 | 11.11 | 11.07 | 11.10 | 11.10 | 428,500 |
| 02 Jan 2024 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | 600 |
| 29 Dec 2023 | 11.11 | 11.12 | 11.07 | 11.07 | 11.07 | 4,100 |
| 28 Dec 2023 | 11.04 | 11.11 | 11.04 | 11.11 | 11.11 | 10,800 |
| 27 Dec 2023 | 11.09 | 11.11 | 11.06 | 11.06 | 11.06 | 7,100 |
| 26 Dec 2023 | 11.09 | 11.11 | 11.09 | 11.11 | 11.11 | 12,500 |
| 22 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 21 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 400 |
| 20 Dec 2023 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 1,300 |
| 19 Dec 2023 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 101,900 |
| 18 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 15 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 700 |
| 14 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100,100 |
| 13 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 12 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 11 Dec 2023 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | 3,200 |
| 08 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.