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 (%)
Oct 29, 2010 8.620 8.750 8.610 8.680 28,126 -0.01(-0.12%)
Oct 28, 2010 8.140 8.990 8.140 8.690 27,319 -0.20(-2.25%)
Oct 27, 2010 8.790 8.900 8.740 8.890 31,446 +0.17(+1.95%)
Oct 25, 2010 8.790 8.910 8.660 8.720 32,218 -0.02(-0.23%)
Oct 22, 2010 8.880 8.880 8.650 8.740 26,935 -0.10(-1.13%)
Oct 21, 2010 9.100 9.110 8.700 8.840 25,868 -0.19(-2.10%)
Oct 20, 2010 8.940 9.080 8.880 9.030 17,005 +0.16(+1.80%)
Oct 19, 2010 9.030 9.140 8.810 8.870 30,650 -0.28(-3.06%)
Oct 18, 2010 8.930 9.170 8.785 9.150 30,589 +0.22(+2.46%)
Oct 15, 2010 9.250 9.250 8.860 8.930 44,053 -0.19(-2.08%)
Oct 14, 2010 9.030 9.190 9.020 9.120 18,709 +0.05(+0.55%)
Oct 13, 2010 8.890 9.100 8.810 9.070 40,185 +0.20(+2.25%)
Oct 12, 2010 8.720 8.890 8.650 8.870 14,817 +0.08(+0.91%)
Oct 11, 2010 8.710 8.860 8.660 8.790 36,711 +0.02(+0.23%)
Oct 08, 2010 8.770 8.920 8.720 8.770 55,830 -0.17(-1.90%)
Oct 07, 2010 9.050 9.100 8.800 8.940 291 -0.01(-0.11%)
Oct 06, 2010 9.000 9.060 8.840 8.950 36,606 -0.05(-0.56%)
Oct 05, 2010 8.540 9.070 8.450 9.000 49,107 +0.52(+6.13%)
Oct 04, 2010 8.750 8.750 8.450 8.480 67,731 -0.34(-3.85%)
Oct 01, 2010 8.820 9.240 8.770 8.820 49,520 -0.27(-3.01%)
Sep 30, 2010 9.093 9.250 8.950 9.093 54,326 -0.15(-1.59%)
Sep 29, 2010 9.220 9.290 9.150 9.240 34,251 +0.01(+0.11%)
Sep 28, 2010 8.840 9.240 8.630 9.230 137 +0.43(+4.89%)
Sep 27, 2010 8.860 8.860 8.710 8.800 39,308 -0.05(-0.56%)
Sep 24, 2010 8.650 8.870 8.540 8.850 38,427 +0.37(+4.36%)
Sep 23, 2010 8.530 8.680 8.450 8.480 568 -0.15(-1.74%)
Sep 22, 2010 8.770 8.770 8.600 8.630 21,898 -0.19(-2.15%)
Sep 21, 2010 8.900 8.960 8.740 8.820 39,741 -0.11(-1.23%)
Sep 20, 2010 8.740 8.980 8.740 8.930 68,592 +0.14(+1.59%)
Sep 17, 2010 8.790 8.959 8.540 8.790 105,155 +0.18(+2.09%)
Sep 15, 2010 8.530 8.650 8.410 8.610 36,820 +0.06(+0.70%)
Sep 14, 2010 8.490 8.670 8.490 8.550 30,583 +0.05(+0.59%)
Sep 13, 2010 8.450 8.560 8.400 8.500 60,289 +0.10(+1.19%)
Sep 10, 2010 8.370 8.440 8.240 8.400 33,296 +0.04(+0.48%)
Sep 09, 2010 8.490 8.500 8.320 8.360 29,082 -0.02(-0.24%)
Sep 08, 2010 8.380 8.450 8.230 8.380 26,908 +0.04(+0.48%)
Sep 07, 2010 8.460 8.460 8.310 8.340 463 -0.10(-1.18%)
Sep 03, 2010 8.400 8.460 8.200 8.440 54,050 +0.14(+1.69%)
Sep 02, 2010 7.960 8.450 7.960 8.300 230 +0.36(+4.53%)
Sep 01, 2010 7.570 7.940 7.420 7.940 57,865 +0.44(+5.87%)
Aug 31, 2010 7.520 7.840 7.420 7.500 1,400 -0.19(-2.47%)
Aug 30, 2010 7.780 7.900 7.630 7.690 37,277 -0.13(-1.66%)
Aug 27, 2010 7.820 7.830 7.380 7.820 50,513 +0.36(+4.83%)
Aug 26, 2010 7.620 7.730 7.430 7.460 324 -0.15(-1.97%)
Aug 25, 2010 7.360 7.615 7.310 7.610 321 +0.21(+2.84%)
Aug 24, 2010 7.320 7.520 7.320 7.400 1,303 -0.01(-0.13%)
Aug 23, 2010 7.680 7.710 7.380 7.410 37,316 -0.23(-3.01%)
Aug 20, 2010 7.480 7.640 7.430 7.640 39,143 +0.10(+1.33%)
Aug 19, 2010 7.700 7.790 7.400 7.540 1,120 -0.20(-2.58%)
Aug 18, 2010 7.970 8.140 7.720 7.740 4,974 -0.25(-3.13%)
Aug 17, 2010 8.000 8.130 7.840 7.990 773 +0.07(+0.88%)
Aug 16, 2010 7.680 7.980 7.540 7.920 37,649 +0.19(+2.46%)
Aug 13, 2010 7.730 7.950 7.720 7.730 49,684 -0.24(-3.01%)
Aug 12, 2010 7.750 7.980 7.640 7.970 55,260 +0.10(+1.27%)
Aug 11, 2010 8.130 8.260 7.850 7.870 1,404 -0.47(-5.64%)
Aug 10, 2010 8.470 8.630 8.310 8.340 599 -0.24(-2.80%)
Aug 09, 2010 8.200 8.580 7.990 8.580 54,409 +0.33(+4.00%)
Aug 06, 2010 8.250 8.260 7.640 8.250 76,958 +0.51(+6.59%)
Aug 05, 2010 7.740 7.789 7.540 7.740 100,389 +0.13(+1.71%)
Aug 04, 2010 7.530 7.740 7.510 7.610 20,662 +0.11(+1.47%)
Aug 03, 2010 7.500 7.690 7.470 7.500 76,734 -0.02(-0.27%)
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.