Global Partner Acquisition Corp II - GPAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 08, 2024	11.51	9.74	9.74	12.3	8.91	10,265
July 05, 2024	10.8	11.68	11.68	11.9	10.65	3,601
July 03, 2024	11.36	11.16	11.16	11.36	11.16	888
July 02, 2024	10.87	11.37	11.37	11.38	10.76	1,901
July 01, 2024	10.51	10.97	10.97	11.08	9.47	4,421
June 28, 2024	13.49	11.76	11.76	15.32	11.7	20,457
June 27, 2024	10.73	10.65	10.65	10.73	10.01	1,794
June 26, 2024	11.19	11.06	11.06	11.19	11.06	334
June 25, 2024	11.2	11.36	11.36	11.55	11.11	1,288
June 24, 2024	11.4	11.49	11.49	11.51	11.33	6,526
June 18, 2024	11.33	11.33	11.33	11.33	11.33	545
June 17, 2024	11.5	11.34	11.34	11.6	11.33	1,174
June 14, 2024	11.55	11.46	11.46	11.55	11.46	608
June 13, 2024	11.5	11.47	11.47	12	11.34	18,272
June 12, 2024	11.47	11.65	11.65	11.65	11.47	5,959
June 11, 2024	11.4	11.62	11.62	12.55	11.28	77,376
May 30, 2024	11.34	11.41	11.41	11.41	11.29	874
May 28, 2024	11.31	11.31	11.31	11.31	11.31	100
May 24, 2024	11.31	11.31	11.31	11.31	11.31	841
May 23, 2024	11.31	11.35	11.35	11.35	11.31	342
May 20, 2024	11.21	11.35	11.35	11.35	11.21	288
May 13, 2024	11.25	11.25	11.25	11.25	11.25	7
May 09, 2024	11.25	11.25	11.25	11.25	11.25	2
May 08, 2024	11.25	11.25	11.25	11.25	11.25	1,142
May 07, 2024	11.25	11.25	11.25	11.25	11.25	1,120
May 06, 2024	11.25	11.25	11.25	11.25	11.25	1,244
May 03, 2024	11.2	11.23	11.23	11.23	11.2	10,898
May 02, 2024	11.21	11.22	11.22	11.22	11.21	260
May 01, 2024	11.21	11.21	11.21	11.21	11.21	118
April 30, 2024	11.23	11.23	11.23	11.23	11.23	113
April 22, 2024	11.44	11.39	11.39	11.44	11.37	568
April 16, 2024	11.41	11.3	11.3	11.41	11.2	13,516
April 15, 2024	11.3	11.21	11.21	11.3	11.2	3,039
April 12, 2024	11.2	11.2	11.2	11.2	11.2	1,430
April 10, 2024	11.15	11.15	11.15	11.15	11.15	208
April 08, 2024	11.27	11.17	11.17	11.27	11.17	343
April 04, 2024	11.28	11.28	11.28	11.28	11.28	8
April 03, 2024	11.28	11.28	11.28	11.28	11.28	1
March 28, 2024	11.28	11.28	11.28	11.28	11.28	202
March 27, 2024	11.11	11.12	11.12	11.12	11.11	2,446
March 26, 2024	11.1	11.07	11.07	11.1	11.06	2,496
March 21, 2024	11.07	11.07	11.07	11.28	11.01	27,532
March 19, 2024	11.05	11.05	11.05	11.05	11.05	182
March 15, 2024	11.19	11.19	11.19	11.19	11.19	177
March 14, 2024	11.19	11.19	11.19	11.19	11.19	178
March 13, 2024	11.22	11.22	11.22	11.22	11.22	178
March 12, 2024	11.51	11.36	11.36	11.51	11.36	269
March 11, 2024	11.4	11.4	11.4	11.4	11.4	10

Global Partner Acquisition Corp II (GPAC) NASDAQ