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 28, 2011 11.31 11.58 11.26 11.58 24,250 +0.28(+2.48%)
Feb 25, 2011 11.16 11.32 10.95 11.30 57,829 +0.15(+1.35%)
Feb 24, 2011 11.06 11.19 10.95 11.15 43,939 +0.09(+0.81%)
Feb 23, 2011 11.00 11.20 10.99 11.06 46,700 +0.11(+1.00%)
Feb 22, 2011 10.90 11.03 10.84 10.95 41,800 -0.10(-0.90%)
Feb 18, 2011 11.09 11.09 10.82 11.05 118,780 +0.04(+0.36%)
Feb 17, 2011 10.64 11.02 10.61 11.01 38,820 +0.31(+2.90%)
Feb 16, 2011 10.38 10.71 10.38 10.70 17,286 +0.34(+3.28%)
Feb 15, 2011 10.39 10.39 10.26 10.36 36,284 -0.07(-0.67%)
Feb 14, 2011 10.54 10.61 10.41 10.43 12,184 -0.17(-1.60%)
Feb 11, 2011 10.57 10.60 10.32 10.60 14,541 +0.02(+0.19%)
Feb 10, 2011 10.30 10.61 10.30 10.58 20,294 +0.21(+2.03%)
Feb 09, 2011 10.32 10.47 10.27 10.37 10,899 -0.02(-0.19%)
Feb 08, 2011 10.34 10.40 10.26 10.39 10,006 +0.00(+0.00%)
Feb 07, 2011 10.06 10.42 10.04 10.39 10,536 +0.38(+3.80%)
Feb 04, 2011 9.950 10.05 9.950 10.01 23,656 +0.03(+0.30%)
Feb 03, 2011 10.10 10.10 9.820 9.980 27,369 -0.17(-1.67%)
Feb 02, 2011 10.21 10.31 10.12 10.15 16,381 -0.12(-1.17%)
Feb 01, 2011 9.920 10.40 9.800 10.27 45,140 +0.38(+3.84%)
Jan 31, 2011 9.770 9.930 9.640 9.890 29,091 +0.12(+1.23%)
Jan 28, 2011 10.05 10.09 9.710 9.770 49,078 -0.32(-3.17%)
Jan 27, 2011 10.10 10.19 10.05 10.09 24,976 -0.05(-0.49%)
Jan 26, 2011 10.04 10.14 9.990 10.14 31,096 +0.09(+0.90%)
Jan 25, 2011 9.960 10.09 9.930 10.05 42,780 +0.01(+0.10%)
Jan 24, 2011 9.960 10.09 9.940 10.04 25,796 +0.05(+0.50%)
Jan 21, 2011 9.920 10.02 9.880 9.990 50,201 +0.23(+2.36%)
Jan 20, 2011 10.24 10.28 9.740 9.760 49,777 -0.48(-4.69%)
Jan 19, 2011 10.51 10.62 10.24 10.24 30,875 -0.31(-2.94%)
Jan 18, 2011 10.48 10.55 10.42 10.55 6,922 +0.02(+0.19%)
Jan 14, 2011 10.38 10.53 10.38 10.53 28,298 +0.17(+1.64%)
Jan 13, 2011 10.51 10.51 10.33 10.36 10,295 -0.12(-1.15%)
Jan 12, 2011 10.50 10.50 10.41 10.48 14,354 +0.03(+0.29%)
Jan 11, 2011 10.50 10.52 10.39 10.45 12,824 -0.05(-0.48%)
Jan 10, 2011 10.48 10.57 10.39 10.50 22,476 -0.01(-0.10%)
Jan 07, 2011 10.48 10.76 10.41 10.51 28,614 +0.08(+0.77%)
Jan 06, 2011 10.53 10.54 10.35 10.43 21,980 -0.11(-1.04%)
Jan 05, 2011 10.52 10.55 10.46 10.54 17,626 -0.01(-0.09%)
Jan 04, 2011 10.76 10.76 10.52 10.55 49,813 -0.16(-1.49%)
Jan 03, 2011 10.32 10.76 10.28 10.71 71,624 +0.47(+4.59%)
Dec 31, 2010 10.27 10.35 10.16 10.24 19,079 -0.07(-0.68%)
Dec 30, 2010 10.31 10.41 10.21 10.31 26,413 -0.01(-0.10%)
Dec 29, 2010 10.34 10.35 10.22 10.32 8,413 -0.02(-0.19%)
Dec 28, 2010 10.34 10.38 10.14 10.34 16,770 -0.01(-0.10%)
Dec 27, 2010 10.43 10.43 10.16 10.35 22,784 -0.14(-1.33%)
Dec 23, 2010 10.67 10.68 10.43 10.49 19,028 -0.20(-1.87%)
Dec 22, 2010 10.75 10.78 10.69 10.69 16,816 -0.06(-0.56%)
Dec 21, 2010 10.81 10.81 10.71 10.75 19,402 +0.02(+0.19%)
Dec 20, 2010 10.75 10.77 10.62 10.73 19,305 -0.02(-0.19%)
Dec 17, 2010 10.76 10.78 10.71 10.75 55,634 +0.00(+0.00%)
Dec 16, 2010 10.68 10.84 10.68 10.75 37,816 +0.08(+0.75%)
Dec 15, 2010 10.71 10.75 10.60 10.67 17,587 -0.07(-0.65%)
Dec 14, 2010 10.64 10.77 10.64 10.74 18,712 +0.16(+1.51%)
Dec 13, 2010 10.46 10.59 10.40 10.58 42,925 +0.18(+1.73%)
Dec 10, 2010 10.42 10.43 9.860 10.40 69,698 -0.02(-0.19%)
Dec 09, 2010 10.04 10.49 10.01 10.42 50,624 +0.43(+4.30%)
Dec 08, 2010 9.850 9.990 9.800 9.990 24,752 +0.18(+1.83%)
Dec 07, 2010 9.800 9.830 9.700 9.810 52,856 +0.08(+0.82%)
Dec 06, 2010 9.550 9.730 9.550 9.730 32,968 +0.13(+1.35%)
Dec 03, 2010 9.370 9.600 9.220 9.600 33,257 +0.18(+1.91%)
Dec 02, 2010 9.400 9.430 9.380 9.420 19,024 +0.03(+0.32%)
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.