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 (%)
Apr 30, 2009 4.000 4.080 3.950 4.000 25,000 +0.04(+1.01%)
Apr 29, 2009 4.100 4.100 3.890 3.960 40,798 -0.06(-1.49%)
Apr 28, 2009 4.000 4.100 3.950 4.020 47,070 +0.01(+0.25%)
Apr 27, 2009 4.460 4.490 3.880 4.010 32,020 -0.45(-10.09%)
Apr 24, 2009 4.550 4.550 4.460 4.460 22,750 -0.01(-0.22%)
Apr 23, 2009 4.400 4.500 4.350 4.470 13,200 +0.07(+1.59%)
Apr 22, 2009 4.450 4.550 4.390 4.400 35,190 -0.06(-1.35%)
Apr 21, 2009 4.340 4.470 4.300 4.460 17,235 +0.00(+0.00%)
Apr 20, 2009 4.450 4.570 4.450 4.460 37,254 -0.14(-3.04%)
Apr 17, 2009 4.490 4.730 4.490 4.600 38,945 -0.01(-0.22%)
Apr 16, 2009 4.390 4.680 4.390 4.610 17,204 +0.14(+3.13%)
Apr 15, 2009 4.500 4.500 4.220 4.470 18,699 +0.01(+0.22%)
Apr 14, 2009 4.660 4.710 4.460 4.460 15,500 -0.23(-4.90%)
Apr 13, 2009 4.670 4.820 4.650 4.690 35,152 +0.02(+0.43%)
Apr 09, 2009 4.380 4.710 4.300 4.670 77,665 +0.37(+8.60%)
Apr 08, 2009 4.000 4.400 4.000 4.300 62,038 +0.32(+8.04%)
Apr 07, 2009 3.720 4.000 3.700 3.980 42,976 +0.26(+6.99%)
Apr 06, 2009 3.690 3.750 3.690 3.720 23,416 +0.08(+2.20%)
Apr 03, 2009 3.110 3.720 3.110 3.640 21,807 +0.01(+0.28%)
Apr 02, 2009 3.680 3.810 3.630 3.630 23,081 -0.02(-0.55%)
Apr 01, 2009 3.550 3.680 3.540 3.650 19,570 +0.09(+2.53%)
Mar 31, 2009 3.450 3.560 3.240 3.560 31,655 +0.07(+2.01%)
Mar 30, 2009 3.380 3.550 3.380 3.490 16,025 -0.20(-5.42%)
Mar 26, 2009 3.780 3.880 3.681 3.690 28,385 +0.01(+0.27%)
Mar 25, 2009 3.560 3.690 3.500 3.680 40,911 +0.12(+3.37%)
Mar 24, 2009 3.530 3.600 3.500 3.560 8,200 +0.01(+0.28%)
Mar 23, 2009 3.420 3.550 3.400 3.550 67,861 +0.20(+5.97%)
Mar 20, 2009 2.720 3.370 2.600 3.350 50,254 +0.61(+22.26%)
Mar 19, 2009 2.820 2.820 2.680 2.740 16,822 -0.04(-1.44%)
Mar 18, 2009 2.630 3.000 2.530 2.780 29,367 +0.12(+4.51%)
Mar 17, 2009 2.770 2.770 2.600 2.660 19,600 -0.11(-3.97%)
Mar 16, 2009 2.800 2.900 2.770 2.770 27,023 -0.02(-0.72%)
Mar 13, 2009 2.840 2.860 2.760 2.790 0 -0.04(-1.41%)
Mar 12, 2009 2.830 2.850 2.800 2.830 17,700 +0.05(+1.80%)
Mar 11, 2009 2.730 2.780 2.650 2.780 91,281 +0.08(+2.96%)
Mar 10, 2009 2.620 2.860 2.620 2.700 21,850 +0.12(+4.65%)
Mar 09, 2009 2.890 2.890 2.520 2.580 48,899 -0.16(-5.84%)
Mar 06, 2009 2.780 2.890 2.735 2.740 0 -0.05(-1.79%)
Mar 05, 2009 2.700 2.790 2.700 2.790 13,000 +0.09(+3.33%)
Mar 04, 2009 2.620 2.860 2.360 2.700 152,734 -0.44(-14.01%)
Mar 02, 2009 3.390 3.390 3.110 3.140 32,453 -0.25(-7.37%)
Feb 27, 2009 3.370 3.390 3.290 3.390 0 +0.00(+0.00%)
Feb 26, 2009 3.410 3.540 3.070 3.390 30,108 -0.07(-2.02%)
Feb 25, 2009 3.620 3.620 3.450 3.460 22,335 -0.10(-2.81%)
Feb 24, 2009 3.500 3.680 3.500 3.560 14,602 +0.03(+0.85%)
Feb 23, 2009 3.540 3.600 3.530 3.530 11,280 +0.01(+0.28%)
Feb 20, 2009 3.570 3.840 3.520 3.520 18,564 +0.02(+0.57%)
Feb 19, 2009 3.850 3.890 3.500 3.500 27,220 -0.41(-10.49%)
Feb 18, 2009 3.840 3.980 3.660 3.910 27,520 +0.10(+2.62%)
Feb 17, 2009 3.600 3.830 3.510 3.810 9,608 +0.01(+0.26%)
Feb 13, 2009 3.840 3.880 3.570 3.800 75,582 -0.07(-1.81%)
Feb 12, 2009 3.850 3.880 3.830 3.870 11,720 +0.02(+0.52%)
Feb 11, 2009 3.980 3.980 3.790 3.850 13,515 -0.14(-3.51%)
Feb 10, 2009 3.990 3.990 3.900 3.990 7,050 +0.00(+0.00%)
Feb 09, 2009 3.990 4.000 3.920 3.990 16,804 +0.07(+1.79%)
Feb 06, 2009 3.840 3.970 3.840 3.920 17,500 +0.05(+1.29%)
Feb 05, 2009 3.890 3.890 3.800 3.870 12,105 -0.03(-0.77%)
Feb 04, 2009 3.780 3.960 3.780 3.900 34,610 +0.07(+1.83%)
Feb 03, 2009 3.750 3.890 3.660 3.830 20,575 +0.06(+1.59%)
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.