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 (%)
Mar 31, 2003 5.060 5.100 5.050 5.070 11,000 +0.02(+0.40%)
Mar 28, 2003 5.010 5.050 5.010 5.050 6,400 +0.05(+1.00%)
Mar 27, 2003 4.950 5.010 4.950 5.000 12,500 -0.01(-0.20%)
Mar 26, 2003 4.950 5.010 4.900 5.010 8,300 +0.01(+0.20%)
Mar 25, 2003 5.000 5.010 5.000 5.000 8,800 +0.00(+0.00%)
Mar 24, 2003 5.030 5.030 5.000 5.000 12,100 -0.04(-0.79%)
Mar 21, 2003 5.030 5.040 5.020 5.040 5,600 -0.05(-0.98%)
Mar 20, 2003 5.110 5.140 5.090 5.090 17,700 -0.03(-0.59%)
Mar 19, 2003 4.920 5.200 4.920 5.120 34,500 +0.22(+4.49%)
Mar 18, 2003 4.830 4.900 4.800 4.900 14,200 +0.10(+2.08%)
Mar 17, 2003 4.770 4.850 4.770 4.800 3,300 +0.03(+0.63%)
Mar 14, 2003 4.790 4.870 4.770 4.770 4,400 -0.03(-0.63%)
Mar 13, 2003 4.760 4.800 4.760 4.800 9,400 +0.03(+0.63%)
Mar 12, 2003 4.850 4.850 4.730 4.770 16,400 -0.08(-1.65%)
Mar 11, 2003 4.800 4.850 4.720 4.850 16,300 +0.05(+1.04%)
Mar 10, 2003 4.750 4.800 4.710 4.800 8,600 +0.04(+0.84%)
Mar 07, 2003 4.800 4.800 4.750 4.760 1,600 -0.06(-1.24%)
Mar 06, 2003 4.820 4.820 4.820 4.820 600 -0.01(-0.21%)
Mar 05, 2003 4.810 4.870 4.810 4.830 5,000 -0.03(-0.62%)
Mar 04, 2003 4.950 4.950 4.800 4.860 2,000 -0.12(-2.41%)
Mar 03, 2003 4.900 4.980 4.900 4.980 800 +0.13(+2.68%)
Feb 28, 2003 4.770 4.880 4.750 4.850 7,300 +0.08(+1.68%)
Feb 27, 2003 4.810 4.810 4.770 4.770 3,200 -0.09(-1.85%)
Feb 26, 2003 4.860 4.860 4.860 4.860 1,900 +0.02(+0.41%)
Feb 25, 2003 4.840 4.840 4.840 4.840 300 -0.01(-0.21%)
Feb 24, 2003 4.750 4.920 4.750 4.850 52,300 -0.14(-2.81%)
Feb 21, 2003 4.910 5.000 4.900 4.990 6,100 +0.09(+1.84%)
Feb 20, 2003 4.810 4.900 4.810 4.900 4,500 +0.10(+2.08%)
Feb 19, 2003 4.760 4.800 4.750 4.800 3,200 +0.05(+1.05%)
Feb 18, 2003 4.750 4.750 4.750 4.750 1,100 -0.01(-0.21%)
Feb 14, 2003 4.740 4.760 4.740 4.760 3,300 +0.01(+0.21%)
Feb 13, 2003 4.810 4.810 4.750 4.750 5,300 -0.01(-0.21%)
Feb 12, 2003 4.770 4.770 4.760 4.760 2,800 -0.05(-1.04%)
Feb 11, 2003 4.760 4.850 4.750 4.810 12,600 +0.06(+1.26%)
Feb 10, 2003 4.750 4.750 4.750 4.750 3,800 -0.03(-0.63%)
Feb 07, 2003 4.800 4.800 4.760 4.780 1,800 +0.03(+0.63%)
Feb 06, 2003 4.800 4.800 4.750 4.750 1,500 -0.07(-1.45%)
Feb 05, 2003 4.790 4.820 4.790 4.820 500 +0.02(+0.42%)
Feb 04, 2003 4.760 4.800 4.760 4.800 6,300 +0.01(+0.21%)
Feb 03, 2003 4.750 4.790 4.750 4.790 4,800 +0.07(+1.48%)
Jan 31, 2003 4.730 4.750 4.710 4.720 26,900 +0.00(+0.00%)
Jan 30, 2003 4.750 4.750 4.710 4.720 4,100 -0.01(-0.21%)
Jan 29, 2003 4.790 4.790 4.730 4.730 26,000 -0.15(-3.07%)
Jan 28, 2003 4.850 4.900 4.820 4.880 6,700 +0.02(+0.41%)
Jan 27, 2003 5.000 5.050 4.850 4.860 6,200 -0.18(-3.57%)
Jan 24, 2003 5.050 5.050 5.000 5.040 10,100 -0.03(-0.59%)
Jan 23, 2003 5.050 5.070 5.000 5.070 6,900 +0.00(+0.00%)
Jan 22, 2003 5.100 5.100 5.030 5.070 8,500 +0.02(+0.40%)
Jan 21, 2003 5.100 5.100 5.050 5.050 19,000 -0.11(-2.13%)
Jan 17, 2003 5.080 5.160 5.080 5.160 3,700 +0.06(+1.18%)
Jan 16, 2003 5.190 5.210 5.100 5.100 19,700 -0.03(-0.58%)
Jan 15, 2003 5.250 5.250 5.130 5.130 30,900 -0.08(-1.54%)
Jan 14, 2003 5.290 5.300 5.200 5.210 15,000 -0.04(-0.76%)
Jan 13, 2003 5.260 5.260 5.200 5.250 7,500 -0.05(-0.94%)
Jan 10, 2003 5.250 5.350 5.250 5.300 48,200 +0.06(+1.15%)
Jan 09, 2003 5.100 5.250 5.100 5.240 57,700 +0.14(+2.75%)
Jan 08, 2003 5.190 5.220 5.100 5.100 60,700 -0.04(-0.78%)
Jan 07, 2003 5.220 5.240 5.140 5.140 4,600 -0.06(-1.15%)
Jan 06, 2003 5.200 5.200 5.150 5.200 17,900 +0.00(+0.00%)
Jan 03, 2003 5.150 5.220 5.150 5.200 7,200 +0.06(+1.17%)
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.