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 (%)
May 31, 2007 10.58 10.67 10.54 10.66 119,400 +0.08(+0.76%)
May 30, 2007 10.50 10.58 10.47 10.58 97,100 +0.03(+0.28%)
May 29, 2007 10.46 10.58 10.39 10.55 212,160 +0.15(+1.44%)
May 25, 2007 10.30 10.46 10.30 10.40 87,600 +0.01(+0.10%)
May 24, 2007 10.33 10.39 10.21 10.39 39,000 +0.06(+0.58%)
May 23, 2007 10.14 10.39 10.10 10.33 101,900 +0.18(+1.77%)
May 22, 2007 10.14 10.19 10.11 10.15 84,000 +0.00(+0.00%)
May 21, 2007 9.950 10.15 9.950 10.15 90,600 +0.22(+2.22%)
May 18, 2007 9.970 9.970 9.890 9.930 266,600 -0.04(-0.40%)
May 17, 2007 9.900 10.25 9.880 9.970 150,400 -0.03(-0.30%)
May 16, 2007 9.610 10.02 9.610 10.00 102,800 +0.05(+0.50%)
May 15, 2007 9.800 9.980 9.520 9.950 54,100 +0.03(+0.30%)
May 14, 2007 9.980 9.980 9.830 9.920 41,300 -0.08(-0.80%)
May 11, 2007 9.920 10.01 9.840 10.00 63,977 +0.00(+0.00%)
May 10, 2007 10.60 10.70 9.750 10.00 153,919 +0.30(+3.09%)
May 09, 2007 9.750 9.750 9.650 9.700 30,700 -0.03(-0.31%)
May 08, 2007 9.750 9.750 9.570 9.730 21,500 -0.02(-0.21%)
May 07, 2007 9.700 9.750 9.670 9.750 60,100 +0.08(+0.83%)
May 04, 2007 9.600 9.670 9.570 9.670 23,000 +0.08(+0.83%)
May 03, 2007 9.590 9.630 9.520 9.590 50,400 +0.01(+0.10%)
May 02, 2007 9.600 9.640 9.475 9.580 19,100 -0.01(-0.10%)
May 01, 2007 9.540 9.600 9.450 9.590 13,100 +0.01(+0.10%)
Apr 30, 2007 9.600 9.630 9.520 9.580 36,200 -0.02(-0.21%)
Apr 27, 2007 9.510 9.600 9.510 9.600 12,700 +0.02(+0.21%)
Apr 26, 2007 9.500 9.580 9.470 9.580 16,500 +0.07(+0.74%)
Apr 25, 2007 9.550 9.570 9.440 9.510 21,500 -0.07(-0.73%)
Apr 24, 2007 9.460 9.600 9.460 9.580 89,100 +0.12(+1.27%)
Apr 23, 2007 9.550 9.560 9.260 9.460 68,700 -0.09(-0.94%)
Apr 20, 2007 9.500 9.570 9.500 9.550 9,300 -0.01(-0.10%)
Apr 19, 2007 9.550 9.590 9.350 9.560 49,100 +0.02(+0.21%)
Apr 18, 2007 9.460 9.580 9.310 9.540 173,800 +0.05(+0.53%)
Apr 17, 2007 9.440 9.490 9.310 9.490 19,200 +0.05(+0.53%)
Apr 16, 2007 9.540 9.540 9.300 9.440 141,300 +0.13(+1.40%)
Apr 13, 2007 9.020 9.310 9.000 9.310 24,200 +0.26(+2.87%)
Apr 12, 2007 9.200 9.240 8.290 9.050 16,900 -0.10(-1.09%)
Apr 11, 2007 9.220 9.220 8.770 9.150 24,400 -0.06(-0.65%)
Apr 10, 2007 9.240 9.240 9.160 9.210 13,400 +0.07(+0.77%)
Apr 09, 2007 9.280 9.300 9.030 9.140 20,100 -0.14(-1.51%)
Apr 05, 2007 9.300 9.310 9.240 9.280 9,400 +0.00(+0.00%)
Apr 04, 2007 9.250 9.300 9.250 9.280 8,200 -0.02(-0.22%)
Apr 03, 2007 9.250 9.300 9.250 9.300 66,900 -0.01(-0.11%)
Apr 02, 2007 9.110 9.340 9.030 9.310 52,200 +0.21(+2.31%)
Mar 30, 2007 9.080 9.180 9.075 9.100 29,700 +0.01(+0.11%)
Mar 29, 2007 9.200 9.200 9.070 9.090 36,300 -0.05(-0.55%)
Mar 28, 2007 9.200 9.200 9.050 9.140 18,200 +0.00(+0.00%)
Mar 27, 2007 9.090 9.190 8.990 9.140 34,700 +0.07(+0.77%)
Mar 26, 2007 9.080 9.230 9.070 9.070 53,000 +0.04(+0.44%)
Mar 23, 2007 9.000 9.100 8.990 9.030 65,300 +0.05(+0.56%)
Mar 22, 2007 8.950 9.130 8.950 8.980 61,500 -0.05(-0.55%)
Mar 21, 2007 9.090 9.190 8.980 9.030 55,100 -0.02(-0.22%)
Mar 20, 2007 9.170 9.170 8.810 9.050 116,400 -0.02(-0.22%)
Mar 19, 2007 9.050 9.120 9.010 9.070 55,500 -0.02(-0.22%)
Mar 16, 2007 9.160 9.250 8.920 9.090 78,300 -0.02(-0.22%)
Mar 15, 2007 8.970 9.110 8.940 9.110 43,700 +0.12(+1.33%)
Mar 14, 2007 8.970 9.070 8.770 8.990 49,100 -0.08(-0.88%)
Mar 13, 2007 9.290 9.290 8.870 9.070 64,600 -0.22(-2.37%)
Mar 12, 2007 9.530 9.640 9.070 9.290 75,200 -0.31(-3.23%)
Mar 09, 2007 9.560 9.660 9.500 9.600 39,700 +0.08(+0.84%)
Mar 08, 2007 9.380 9.780 9.240 9.520 116,200 +0.14(+1.49%)
Mar 07, 2007 9.300 9.490 9.150 9.380 58,800 +0.18(+1.96%)
Mar 06, 2007 9.450 9.450 9.050 9.200 57,700 -0.25(-2.65%)
Mar 05, 2007 9.350 9.600 9.250 9.450 44,800 +0.11(+1.18%)
Mar 02, 2007 8.930 9.370 8.860 9.340 41,900 +0.39(+4.36%)
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.