Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,344.76 -1,157.29 (-1.82%) CMC Crypto 200
1,320.77 +26.10 (+2.02%)
Global Partner Acquisition Corp II (GPACU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 06 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 03 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 02 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 01 May 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 30 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 29 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 26 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 25 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 24 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 23 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 22 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 19 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 18 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 100 |
| 17 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 16 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 15 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 12 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 11 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 10 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 09 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 08 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 05 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 04 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 03 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 02 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 01 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 28 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 27 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 26 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 200 |
| 25 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 22 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 21 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 20 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 19 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 18 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 15 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 14 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 13 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 12 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 07 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 06 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 05 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 04 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 01 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 29 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 28 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 27 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 26 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 23 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 3,100 |
| 22 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 21 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 20 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 16 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 15 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 14 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 13 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 300 |
| 12 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| 09 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 08 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 07 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2,000 |
| 06 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 05 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 02 Feb 2024 | 11.14 | 11.19 | 11.14 | 11.19 | 11.19 | 1,100 |
| 01 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 31 Jan 2024 | 11.07 | 11.11 | 11.07 | 11.11 | 11.11 | 1,200 |
| 30 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 29 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 26 Jan 2024 | 11.11 | 11.14 | 11.03 | 11.04 | 11.04 | 2,200 |
| 25 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 24 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 23 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 22 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 19 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 18 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 17 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 16 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 12 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 11 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 10 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 09 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 05 Jan 2024 | 11.07 | 11.09 | 11.04 | 11.09 | 11.09 | 700 |
| 04 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 03 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
| 02 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
| 29 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 28 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 27 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
| 26 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
| 22 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 21 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
| 20 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 18 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 15 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 300 |
| 14 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 13 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| *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.