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 (%)
Feb 29, 2008 9.310 9.360 9.230 9.350 14,100 +0.04(+0.43%)
Feb 28, 2008 9.400 9.410 9.250 9.310 18,000 -0.03(-0.32%)
Feb 27, 2008 9.700 9.800 9.270 9.340 27,900 -0.33(-3.41%)
Feb 26, 2008 9.430 9.810 9.360 9.670 28,400 +0.26(+2.76%)
Feb 25, 2008 9.550 9.600 9.410 9.410 28,100 -0.14(-1.47%)
Feb 22, 2008 9.510 9.550 9.300 9.550 32,200 +0.15(+1.60%)
Feb 21, 2008 9.300 9.700 9.300 9.400 33,960 +0.15(+1.62%)
Feb 20, 2008 9.050 9.250 9.050 9.250 16,800 +0.12(+1.31%)
Feb 19, 2008 9.300 9.300 9.060 9.130 16,300 -0.13(-1.40%)
Feb 18, 2008 9.700 9.700 9.190 9.260 0 +0.00(+0.00%)
Feb 15, 2008 9.700 9.700 9.190 9.260 34,300 -0.40(-4.14%)
Feb 14, 2008 9.880 9.880 9.621 9.660 22,400 -0.21(-2.13%)
Feb 13, 2008 9.950 10.12 9.820 9.870 23,600 +0.01(+0.10%)
Feb 12, 2008 10.11 10.14 9.630 9.860 31,600 -0.25(-2.47%)
Feb 11, 2008 10.17 10.18 10.08 10.11 17,400 -0.09(-0.88%)
Feb 08, 2008 10.25 10.37 10.20 10.20 12,800 -0.04(-0.39%)
Feb 07, 2008 10.52 10.62 10.15 10.24 105,200 -0.32(-3.03%)
Feb 06, 2008 10.59 10.66 10.47 10.56 25,000 +0.00(+0.00%)
Feb 05, 2008 10.71 10.71 10.51 10.56 19,400 -0.16(-1.49%)
Feb 04, 2008 10.64 11.06 10.62 10.72 25,600 +0.03(+0.28%)
Feb 01, 2008 10.63 10.70 10.61 10.69 14,200 +0.04(+0.38%)
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%)
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.