Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gp Strategies Corp (NY: GPX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.45 10.65 10.36 10.65 25,900 +0.12(+1.14%)
Jan 30, 2008 10.70 10.70 10.47 10.53 30,000 -0.24(-2.23%)
Jan 29, 2008 10.85 10.85 10.75 10.77 44,300 -0.13(-1.19%)
Jan 28, 2008 10.50 10.95 10.40 10.90 24,100 +0.47(+4.51%)
Jan 25, 2008 10.95 10.95 10.25 10.43 75,100 -0.28(-2.61%)
Jan 24, 2008 10.41 10.71 10.41 10.71 23,800 +0.29(+2.78%)
Jan 23, 2008 9.800 10.44 9.800 10.42 28,400 +0.46(+4.62%)
Jan 22, 2008 10.12 10.19 9.830 9.960 35,500 -0.26(-2.54%)
Jan 21, 2008 10.24 10.29 10.06 10.22 0 +0.00(+0.00%)
Jan 18, 2008 10.24 10.29 10.06 10.22 67,300 -0.04(-0.39%)
Jan 17, 2008 10.60 10.60 10.23 10.26 32,600 -0.34(-3.21%)
Jan 16, 2008 10.65 10.70 10.58 10.60 35,800 -0.07(-0.66%)
Jan 15, 2008 11.08 11.08 10.53 10.67 59,400 -0.01(-0.09%)
Jan 14, 2008 10.47 10.68 10.35 10.68 29,700 +0.18(+1.71%)
Jan 11, 2008 10.50 10.76 10.07 10.50 110,600 -0.03(-0.28%)
Jan 10, 2008 10.31 10.70 10.26 10.53 80,800 +0.23(+2.23%)
Jan 09, 2008 10.40 10.40 9.850 10.30 31,600 -0.20(-1.90%)
Jan 08, 2008 10.50 10.55 10.43 10.50 12,600 +0.00(+0.00%)
Jan 07, 2008 9.950 10.52 9.950 10.50 38,600 +0.60(+6.06%)
Jan 04, 2008 10.03 10.08 9.870 9.900 32,500 -0.07(-0.70%)
Jan 03, 2008 10.66 10.69 9.880 9.970 40,789 -0.63(-5.94%)
Jan 02, 2008 10.65 10.74 10.58 10.60 13,170 -0.05(-0.47%)
Jan 01, 2008 10.89 10.91 10.64 10.65 0 +0.00(+0.00%)
Dec 31, 2007 10.89 10.91 10.64 10.65 21,000 -0.16(-1.48%)
Dec 28, 2007 10.80 10.83 10.78 10.81 17,100 +0.08(+0.75%)
Dec 27, 2007 10.84 10.91 10.73 10.73 22,400 -0.22(-2.01%)
Dec 26, 2007 10.62 10.95 10.62 10.95 21,000 +0.32(+3.01%)
Dec 24, 2007 10.38 10.63 10.38 10.63 17,500 +0.25(+2.41%)
Dec 21, 2007 10.35 10.49 10.33 10.38 36,500 +0.05(+0.48%)
Dec 20, 2007 10.51 10.60 10.25 10.33 29,762 -0.26(-2.46%)
Dec 19, 2007 10.04 10.59 10.04 10.59 56,600 +0.51(+5.06%)
Dec 18, 2007 9.930 10.34 9.930 10.08 37,520 +0.06(+0.60%)
Dec 17, 2007 10.06 10.16 10.02 10.02 19,600 +0.01(+0.10%)
Dec 14, 2007 10.25 10.41 10.01 10.01 28,700 -0.29(-2.82%)
Dec 13, 2007 10.09 10.55 10.09 10.30 23,700 +0.05(+0.49%)
Dec 12, 2007 10.40 10.55 10.22 10.25 34,100 -0.11(-1.06%)
Dec 11, 2007 10.12 10.42 10.11 10.36 63,900 +0.12(+1.17%)
Dec 10, 2007 10.00 10.24 9.930 10.24 55,800 +0.25(+2.50%)
Dec 07, 2007 9.720 10.04 9.720 9.990 61,400 +0.22(+2.25%)
Dec 06, 2007 9.430 9.810 9.430 9.770 63,500 +0.43(+4.60%)
Dec 05, 2007 8.890 9.340 8.880 9.340 346,100 +0.45(+5.06%)
Dec 04, 2007 8.890 9.030 8.770 8.890 53,400 -0.02(-0.22%)
Dec 03, 2007 8.970 9.040 8.910 8.910 45,700 -0.05(-0.56%)
Nov 30, 2007 9.010 9.240 8.930 8.960 59,350 -0.04(-0.44%)
Nov 29, 2007 9.150 9.210 8.880 9.000 799,500 -0.20(-2.17%)
Nov 28, 2007 9.470 9.510 9.120 9.200 237,100 -0.33(-3.46%)
Nov 27, 2007 9.800 9.900 9.330 9.530 21,100 -0.21(-2.16%)
Nov 26, 2007 9.680 9.860 9.660 9.740 12,400 -0.03(-0.31%)
Nov 23, 2007 9.680 9.770 9.630 9.770 3,000 +0.15(+1.56%)
Nov 21, 2007 9.940 9.940 9.500 9.620 22,500 -0.30(-3.02%)
Nov 20, 2007 9.950 10.08 9.870 9.920 38,500 -0.12(-1.20%)
Nov 19, 2007 10.09 10.09 10.00 10.04 19,900 +0.00(+0.00%)
Nov 16, 2007 10.20 10.20 9.990 10.04 29,502 +0.03(+0.30%)
Nov 15, 2007 9.920 10.60 9.800 10.01 108,825 +0.17(+1.73%)
Nov 14, 2007 9.910 9.960 9.610 9.840 37,100 -0.13(-1.30%)
Nov 13, 2007 10.21 10.34 9.700 9.970 39,100 -0.24(-2.35%)
Nov 12, 2007 10.03 10.23 9.890 10.21 39,400 +0.18(+1.79%)
Nov 09, 2007 10.14 10.14 9.840 10.03 99,870 -0.22(-2.15%)
Nov 08, 2007 11.13 11.13 10.22 10.25 48,020 -0.03(-0.29%)
Nov 07, 2007 10.60 10.60 10.22 10.28 41,000 -0.42(-3.93%)
Nov 06, 2007 10.89 10.89 10.53 10.70 32,700 -0.09(-0.83%)
Nov 05, 2007 10.77 10.99 10.71 10.79 8,700 -0.09(-0.83%)
Nov 02, 2007 10.93 11.00 10.81 10.88 17,900 -0.06(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.