NasdaqCM - Delayed Quote USD

Global Partner Acquisition Corp II (GPACU)

11.49 0.00 (0.00%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 11.49 11.49 11.49 11.49 11.49 100
Apr 17, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 16, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 15, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 12, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 11, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 10, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 9, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 8, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 5, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 4, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 3, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 2, 2024 11.29 11.29 11.29 11.29 11.29 -
Apr 1, 2024 11.29 11.29 11.29 11.29 11.29 -
Mar 28, 2024 11.29 11.29 11.29 11.29 11.29 -
Mar 27, 2024 11.29 11.29 11.29 11.29 11.29 -
Mar 26, 2024 11.29 11.29 11.29 11.29 11.29 200
Mar 25, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 22, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 21, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 20, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 19, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 18, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 15, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 14, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 13, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 12, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 11, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 8, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 7, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 6, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 5, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 4, 2024 10.99 10.99 10.99 10.99 10.99 -
Mar 1, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 29, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 28, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 27, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 26, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 23, 2024 10.99 10.99 10.99 10.99 10.99 3,100
Feb 22, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 21, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 20, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 16, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 15, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 14, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 13, 2024 10.99 10.99 10.99 10.99 10.99 300
Feb 12, 2024 10.99 10.99 10.99 10.99 10.99 200
Feb 9, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 8, 2024 10.99 10.99 10.99 10.99 10.99 -
Feb 7, 2024 10.99 10.99 10.99 10.99 10.99 2,000
Feb 6, 2024 11.19 11.19 11.19 11.19 11.19 -
Feb 5, 2024 11.19 11.19 11.19 11.19 11.19 -
Feb 2, 2024 11.14 11.19 11.14 11.19 11.19 1,100
Feb 1, 2024 11.11 11.11 11.11 11.11 11.11 -
Jan 31, 2024 11.07 11.11 11.07 11.11 11.11 1,200
Jan 30, 2024 11.04 11.04 11.04 11.04 11.04 -
Jan 29, 2024 11.04 11.04 11.04 11.04 11.04 -
Jan 26, 2024 11.11 11.14 11.03 11.04 11.04 2,200
Jan 25, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 24, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 23, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 22, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 19, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 18, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 17, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 16, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 12, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 11, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 10, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 9, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 8, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 5, 2024 11.07 11.09 11.04 11.09 11.09 700
Jan 4, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 3, 2024 10.91 10.91 10.91 10.91 10.91 100
Jan 2, 2024 10.94 10.94 10.94 10.94 10.94 200
Dec 29, 2023 10.90 10.90 10.90 10.90 10.90 100
Dec 28, 2023 10.90 10.90 10.90 10.90 10.90 100
Dec 27, 2023 10.91 10.91 10.91 10.91 10.91 100
Dec 26, 2023 10.91 10.91 10.91 10.91 10.91 100
Dec 22, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 21, 2023 10.85 10.85 10.85 10.85 10.85 300
Dec 20, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 19, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 18, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 15, 2023 11.05 11.05 11.05 11.05 11.05 300
Dec 14, 2023 10.95 10.95 10.95 10.95 10.95 -
Dec 13, 2023 10.95 10.95 10.95 10.95 10.95 -
Dec 12, 2023 11.10 11.10 10.95 10.95 10.95 200
Dec 11, 2023 11.02 11.02 11.02 11.02 11.02 -
Dec 8, 2023 11.02 11.02 11.02 11.02 11.02 -
Dec 7, 2023 11.02 11.02 11.02 11.02 11.02 -
Dec 6, 2023 10.90 11.02 10.90 11.02 11.02 5,800
Dec 5, 2023 10.86 10.86 10.86 10.86 10.86 100
Dec 4, 2023 11.01 11.01 11.01 11.01 11.01 -
Dec 1, 2023 11.01 11.01 11.01 11.01 11.01 100
Nov 30, 2023 10.89 10.89 10.89 10.89 10.89 100
Nov 29, 2023 11.20 11.20 11.20 11.20 11.20 -
Nov 28, 2023 11.20 11.20 11.20 11.20 11.20 -
Nov 27, 2023 11.20 11.20 11.20 11.20 11.20 -
Nov 24, 2023 11.20 11.20 11.20 11.20 11.20 -
Nov 22, 2023 11.20 11.20 11.20 11.20 11.20 -
Nov 21, 2023 11.10 11.20 11.10 11.20 11.20 400
Nov 20, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 17, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 16, 2023 10.90 11.00 10.89 11.00 11.00 700
Nov 15, 2023 10.99 10.99 10.99 10.99 10.99 -
Nov 14, 2023 11.01 11.01 10.99 10.99 10.99 5,200
Nov 13, 2023 10.96 10.96 10.96 10.96 10.96 100
Nov 10, 2023 10.96 10.96 10.96 10.96 10.96 100
Nov 9, 2023 10.96 10.96 10.96 10.96 10.96 100
Nov 8, 2023 10.95 10.95 10.95 10.95 10.95 -
Nov 7, 2023 10.95 10.95 10.95 10.95 10.95 -
Nov 6, 2023 10.95 10.95 10.95 10.95 10.95 -
Nov 3, 2023 10.95 10.95 10.95 10.95 10.95 -
Nov 2, 2023 10.95 10.95 10.95 10.95 10.95 -
Nov 1, 2023 10.95 10.95 10.95 10.95 10.95 3,000
Oct 31, 2023 10.92 10.99 10.92 10.95 10.95 2,600
Oct 30, 2023 10.90 10.90 10.90 10.90 10.90 5,000
Oct 27, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 26, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 25, 2023 10.90 10.91 10.90 10.90 10.90 2,700
Oct 24, 2023 10.91 10.91 10.91 10.91 10.91 400
Oct 23, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 20, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 19, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 18, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 17, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 16, 2023 10.86 10.90 10.86 10.90 10.90 800
Oct 13, 2023 10.85 10.90 10.85 10.87 10.87 2,200
Oct 12, 2023 10.87 10.90 10.87 10.90 10.90 900
Oct 11, 2023 10.85 10.85 10.85 10.85 10.85 -
Oct 10, 2023 10.85 10.85 10.85 10.85 10.85 300
Oct 9, 2023 10.81 10.90 10.80 10.85 10.85 3,700
Oct 6, 2023 10.88 10.90 10.85 10.90 10.90 1,800
Oct 5, 2023 10.88 10.88 10.88 10.88 10.88 500
Oct 4, 2023 10.85 11.09 10.85 10.85 10.85 3,400
Oct 3, 2023 10.88 10.88 10.88 10.88 10.88 -
Oct 2, 2023 10.88 10.88 10.88 10.88 10.88 -
Sep 29, 2023 10.88 10.88 10.88 10.88 10.88 500
Sep 28, 2023 10.83 10.83 10.83 10.83 10.83 -
Sep 27, 2023 10.83 10.83 10.83 10.83 10.83 -
Sep 26, 2023 10.80 11.05 10.79 10.83 10.83 26,900
Sep 25, 2023 10.86 10.86 10.86 10.86 10.86 -
Sep 22, 2023 10.86 10.86 10.86 10.86 10.86 400
Sep 21, 2023 10.82 10.82 10.82 10.82 10.82 -
Sep 20, 2023 10.98 11.31 10.82 10.82 10.82 8,200
Sep 19, 2023 10.83 11.07 10.83 10.83 10.83 8,500
Sep 18, 2023 10.79 10.79 10.79 10.79 10.79 300
Sep 15, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 14, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 13, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 12, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 11, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 8, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 7, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 6, 2023 11.32 11.32 11.32 11.32 11.32 -
Sep 5, 2023 11.85 11.85 11.32 11.32 11.32 400
Sep 1, 2023 11.22 11.22 11.22 11.22 11.22 -
Aug 31, 2023 11.22 11.22 11.22 11.22 11.22 100
Aug 30, 2023 11.22 11.22 11.22 11.22 11.22 100
Aug 29, 2023 11.32 11.32 11.32 11.32 11.32 100
Aug 28, 2023 10.91 10.91 10.91 10.91 10.91 -
Aug 25, 2023 10.91 10.91 10.91 10.91 10.91 100
Aug 24, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 23, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 22, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 21, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 18, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 17, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 16, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 15, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 14, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 11, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 10, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 9, 2023 11.00 11.00 11.00 11.00 11.00 -
Aug 8, 2023 10.84 11.00 10.84 11.00 11.00 500
Aug 7, 2023 10.83 10.83 10.83 10.83 10.83 100
Aug 4, 2023 10.72 10.72 10.72 10.72 10.72 -
Aug 3, 2023 10.72 10.72 10.72 10.72 10.72 -
Aug 2, 2023 10.72 10.72 10.72 10.72 10.72 -
Aug 1, 2023 10.72 10.72 10.72 10.72 10.72 -
Jul 31, 2023 10.72 10.72 10.72 10.72 10.72 -
Jul 28, 2023 10.72 10.72 10.71 10.72 10.72 1,500
Jul 27, 2023 10.84 10.84 10.84 10.84 10.84 -
Jul 26, 2023 10.84 10.84 10.84 10.84 10.84 600
Jul 25, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 24, 2023 10.75 10.75 10.75 10.75 10.75 300
Jul 21, 2023 10.71 10.75 10.71 10.72 10.72 3,000
Jul 20, 2023 10.75 10.75 10.70 10.73 10.73 3,300
Jul 19, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 18, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 17, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 14, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 13, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 12, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 11, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 10, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 7, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 6, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 5, 2023 10.50 10.50 10.50 10.50 10.50 -
Jul 3, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 30, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 29, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 28, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 27, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 26, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 23, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 22, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 21, 2023 10.50 10.50 10.50 10.50 10.50 -
Jun 20, 2023 10.50 10.50 10.50 10.50 10.50 400
Jun 16, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 15, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 14, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 13, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 12, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 9, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 8, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 7, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 6, 2023 10.54 10.54 10.54 10.54 10.54 -
Jun 5, 2023 10.54 10.67 10.54 10.54 10.54 12,600
Jun 2, 2023 10.52 10.52 10.52 10.52 10.52 -
Jun 1, 2023 10.52 10.52 10.52 10.52 10.52 1,000
May 31, 2023 10.80 10.80 10.80 10.80 10.80 -
May 30, 2023 10.80 10.80 10.80 10.80 10.80 -
May 26, 2023 10.80 10.80 10.80 10.80 10.80 -
May 25, 2023 10.39 10.80 10.39 10.80 10.80 300
May 24, 2023 10.50 10.50 10.36 10.36 10.36 900
May 23, 2023 10.83 10.83 10.83 10.83 10.83 -
May 22, 2023 10.83 10.83 10.83 10.83 10.83 -
May 19, 2023 10.83 10.83 10.83 10.83 10.83 -
May 18, 2023 10.83 10.83 10.83 10.83 10.83 -
May 17, 2023 10.83 10.83 10.83 10.83 10.83 -
May 16, 2023 10.83 10.83 10.83 10.83 10.83 -
May 15, 2023 10.83 10.83 10.83 10.83 10.83 -
May 12, 2023 10.83 10.83 10.83 10.83 10.83 -
May 11, 2023 10.83 10.83 10.83 10.83 10.83 -
May 10, 2023 10.83 10.83 10.83 10.83 10.83 -
May 9, 2023 10.83 10.83 10.83 10.83 10.83 -
May 8, 2023 10.83 10.83 10.83 10.83 10.83 -
May 5, 2023 10.83 10.83 10.83 10.83 10.83 -
May 4, 2023 10.83 10.83 10.83 10.83 10.83 -
May 3, 2023 10.83 10.83 10.83 10.83 10.83 -
May 2, 2023 10.83 10.83 10.83 10.83 10.83 -
May 1, 2023 10.83 10.83 10.83 10.83 10.83 -
Apr 28, 2023 10.83 10.83 10.83 10.83 10.83 -
Apr 27, 2023 10.83 10.83 10.83 10.83 10.83 -
Apr 26, 2023 10.83 10.83 10.83 10.83 10.83 -
Apr 25, 2023 10.83 10.83 10.83 10.83 10.83 -
Apr 24, 2023 10.83 10.83 10.83 10.83 10.83 -
Apr 21, 2023 10.83 10.83 10.83 10.83 10.83 -
Apr 20, 2023 10.83 10.83 10.83 10.83 10.83 -

Related Tickers

FHLT Future Health ESG Corp.
10.73
-12.48%
 
IXAQ IX Acquisition Corp.
11.32
+0.22%
 
HHGCU HHG Capital Corporation
11.30
+1.80%
 
GODN Golden Star Acquisition Corporation
10.70
+0.38%
 
TETE Technology & Telecommunication Acquisition Corporation
11.82
+0.17%
 
IRAA Iris Acquisition Corp
10.62
-0.56%
 
IGTA Inception Growth Acquisition Limited
11.00
+0.36%
 
AFJK Aimei Health Technology Co., Ltd
10.27
+0.20%