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 30, 2003 5.480 5.500 5.390 5.500 23,800 +0.10(+1.85%)
May 29, 2003 5.300 5.400 5.260 5.400 24,200 +0.05(+0.93%)
May 28, 2003 5.350 5.350 5.310 5.350 15,200 +0.04(+0.75%)
May 27, 2003 5.200 5.330 5.200 5.310 23,900 +0.05(+0.95%)
May 23, 2003 5.140 5.260 5.100 5.260 24,800 +0.16(+3.14%)
May 22, 2003 5.080 5.120 5.030 5.100 2,700 +0.01(+0.20%)
May 21, 2003 5.100 5.110 5.060 5.090 14,300 -0.05(-0.97%)
May 20, 2003 5.180 5.180 5.070 5.140 4,700 -0.02(-0.39%)
May 19, 2003 5.200 5.200 5.150 5.160 4,200 -0.09(-1.71%)
May 16, 2003 5.250 5.260 5.140 5.250 12,500 -0.05(-0.94%)
May 15, 2003 5.330 5.360 5.190 5.300 9,800 -0.07(-1.30%)
May 14, 2003 5.400 5.450 5.370 5.370 5,000 +0.02(+0.37%)
May 13, 2003 5.410 5.430 5.270 5.350 7,100 -0.08(-1.47%)
May 12, 2003 5.250 5.430 5.250 5.430 4,800 +0.17(+3.23%)
May 09, 2003 5.320 5.320 5.200 5.260 6,500 -0.06(-1.13%)
May 08, 2003 5.250 5.340 5.200 5.320 10,100 +0.07(+1.33%)
May 07, 2003 5.200 5.320 5.170 5.250 100,800 +0.05(+0.96%)
May 06, 2003 5.200 5.210 5.200 5.200 83,700 +0.00(+0.00%)
May 05, 2003 5.200 5.240 5.200 5.200 8,300 +0.00(+0.00%)
May 02, 2003 5.200 5.300 5.200 5.200 6,900 -0.05(-0.95%)
May 01, 2003 5.190 5.250 5.190 5.250 6,000 +0.05(+0.96%)
Apr 30, 2003 5.200 5.200 5.100 5.200 92,700 -0.05(-0.95%)
Apr 29, 2003 5.200 5.300 5.150 5.250 11,200 +0.05(+0.96%)
Apr 28, 2003 5.210 5.210 5.100 5.200 37,600 -0.10(-1.89%)
Apr 25, 2003 5.150 5.300 5.150 5.300 122,200 +0.15(+2.91%)
Apr 24, 2003 5.000 5.150 5.000 5.150 94,500 +0.15(+3.00%)
Apr 23, 2003 5.100 5.100 4.950 5.000 65,400 -0.14(-2.72%)
Apr 22, 2003 5.010 5.150 5.000 5.140 24,400 +0.14(+2.80%)
Apr 21, 2003 5.130 5.130 5.000 5.000 215,600 -0.10(-1.96%)
Apr 17, 2003 5.010 5.100 4.930 5.100 137,700 +0.05(+0.99%)
Apr 16, 2003 5.000 5.050 5.000 5.050 5,100 -0.04(-0.79%)
Apr 15, 2003 4.950 5.090 4.920 5.090 64,300 +0.19(+3.88%)
Apr 14, 2003 4.750 4.900 4.670 4.900 79,800 +0.20(+4.26%)
Apr 11, 2003 4.620 4.710 4.620 4.700 9,200 +0.08(+1.73%)
Apr 10, 2003 4.670 4.730 4.620 4.620 6,000 -0.04(-0.86%)
Apr 09, 2003 4.740 4.740 4.650 4.660 8,100 -0.08(-1.69%)
Apr 08, 2003 4.780 4.780 4.740 4.740 14,100 -0.06(-1.25%)
Apr 07, 2003 4.900 4.950 4.780 4.800 12,100 -0.10(-2.04%)
Apr 04, 2003 4.900 4.900 4.900 4.900 600 -0.04(-0.81%)
Apr 03, 2003 5.050 5.050 4.800 4.940 110,600 -0.11(-2.18%)
Apr 02, 2003 4.850 5.100 4.850 5.050 49,000 +0.15(+3.06%)
Apr 01, 2003 5.060 5.060 4.900 4.900 160,000 -0.17(-3.35%)
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%)
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.