Global Partner Acquisition Corp. Warrants Historical Stock Prices

GPACW 
$0.2699
*  
unch
unch
Get GPACW Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading GPACW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GPACW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 0.2699 0
12/06/2016 0.2699 0.2699 0.2699 0.2699 00
12/05/2016 0.2699 0.2699 0.2699 0.2699 00
12/02/2016 0.21 0.2699 0.21 0.2699 522
12/01/2016 0.2694 0.2694 0.2694 0.2694 1,000
11/30/2016 0.21 0.21 0.21 0.21 00
11/29/2016 0.21 0.21 0.21 0.21 00
11/28/2016 0.21 0.21 0.21 0.21 470
11/25/2016 0.21 0.21 0.21 0.21 688
11/23/2016 0.21 0.21 0.21 0.21 150
11/22/2016 0.27 0.27 0.27 0.27 00
11/21/2016 0.27 0.27 0.27 0.27 10,000
11/18/2016 0.255 0.255 0.255 0.255 200
11/17/2016 0.2894 0.2894 0.2894 0.2894 00
11/16/2016 0.2894 0.2894 0.2894 0.2894 00
11/15/2016 0.2894 0.2894 0.2894 0.2894 00
11/14/2016 0.2894 0.2894 0.2894 0.2894 00
11/11/2016 0.2894 0.2894 0.2894 0.2894 00
11/10/2016 0.2894 0.2894 0.2894 0.2894 00
11/09/2016 0.2894 0.2894 0.2894 0.2894 00
11/08/2016 0.2894 0.2894 0.2894 0.2894 00
11/07/2016 0.2894 0.2894 0.2894 0.2894 00
11/04/2016 0.2894 0.2894 0.2894 0.2894 00
11/03/2016 0.2894 0.2894 0.2894 0.2894 1,000
11/02/2016 0.2899 0.2899 0.2899 0.2899 00
11/01/2016 0.2899 0.2899 0.2899 0.2899 00
10/31/2016 0.2899 0.2899 0.2899 0.2899 00
10/28/2016 0.2899 0.2899 0.2899 0.2899 00
10/27/2016 0.2899 0.2899 0.2899 0.2899 00
10/26/2016 0.2899 0.2899 0.2899 0.2899 00
10/25/2016 0.2899 0.2899 0.2899 0.2899 00
10/24/2016 0.2899 0.2899 0.2899 0.2899 00
10/21/2016 0.2899 0.2899 0.2899 0.2899 00
10/20/2016 0.24 0.2899 0.24 0.2899 424
10/19/2016 0.27 0.29 0.27 0.29 1,138
10/18/2016 0.27 0.27 0.27 0.27 488
10/17/2016 0.27 0.27 0.27 0.27 622
10/14/2016 0.27 0.27 0.27 0.27 630
10/13/2016 0.29 0.29 0.29 0.29 00
10/12/2016 0.29 0.29 0.29 0.29 00
10/11/2016 0.29 0.29 0.29 0.29 00
10/10/2016 0.29 0.29 0.29 0.29 00
10/07/2016 0.27 0.29 0.27 0.29 1,320
10/06/2016 0.27 0.27 0.27 0.27 218
10/05/2016 0.27 0.27 0.27 0.27 404
10/04/2016 0.27 0.27 0.27 0.27 198
10/03/2016 0.27 0.27 0.27 0.27 166
09/30/2016 0.27 0.27 0.27 0.27 00
09/29/2016 0.27 0.27 0.27 0.27 00
09/28/2016 0.27 0.27 0.27 0.27 00
09/27/2016 0.27 0.27 0.27 0.27 00
09/26/2016 0.27 0.27 0.27 0.27 00
09/23/2016 0.27 0.27 0.27 0.27 00
09/22/2016 0.27 0.27 0.27 0.27 00
09/21/2016 0.27 0.27 0.27 0.27 316
09/20/2016 0.27 0.27 0.27 0.27 1,500
09/19/2016 0.29 0.29 0.29 0.29 00
09/16/2016 0.29 0.29 0.29 0.29 00
09/15/2016 0.29 0.29 0.29 0.29 00
09/14/2016 0.29 0.29 0.29 0.29 10,900
09/13/2016 0.2799 0.2799 0.2799 0.2799 00
09/12/2016 0.2799 0.2799 0.2799 0.2799 00
09/09/2016 0.2799 0.2799 0.2799 0.2799 00
09/08/2016 0.2799 0.2799 0.2799 0.2799 00
09/07/2016 0.2799 0.2799 0.2799 0.2799 00
09/06/2016 0.25 0.28 0.25 0.2799 2,154
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?