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, 2006 7.560 7.750 7.520 7.700 50,600 +0.04(+0.52%)
May 30, 2006 7.650 7.690 7.600 7.660 11,700 +0.02(+0.26%)
May 26, 2006 7.700 7.700 7.560 7.640 15,600 -0.06(-0.78%)
May 25, 2006 7.600 7.700 7.550 7.700 14,600 +0.02(+0.26%)
May 24, 2006 7.600 7.680 7.410 7.680 30,400 +0.03(+0.39%)
May 23, 2006 7.500 7.680 7.500 7.650 34,100 +0.10(+1.32%)
May 22, 2006 7.520 7.560 7.450 7.550 50,300 +0.03(+0.40%)
May 19, 2006 7.650 7.680 7.390 7.520 28,600 -0.05(-0.66%)
May 18, 2006 7.600 7.690 7.520 7.570 20,600 -0.11(-1.43%)
May 17, 2006 7.680 7.700 7.630 7.680 15,500 +0.01(+0.13%)
May 16, 2006 7.700 7.700 7.550 7.670 29,100 -0.01(-0.13%)
May 15, 2006 7.720 7.750 7.520 7.680 52,400 +0.02(+0.26%)
May 12, 2006 7.550 7.660 7.450 7.660 50,800 +0.11(+1.46%)
May 11, 2006 7.590 7.590 7.400 7.550 111,800 +0.01(+0.13%)
May 10, 2006 7.330 7.610 7.330 7.540 51,800 +0.21(+2.86%)
May 09, 2006 7.200 7.330 7.110 7.330 135,000 +0.05(+0.69%)
May 08, 2006 7.250 7.300 7.200 7.280 98,700 +0.03(+0.41%)
May 05, 2006 7.180 7.250 7.110 7.250 32,500 +0.07(+0.97%)
May 04, 2006 7.060 7.230 7.020 7.180 24,600 +0.12(+1.70%)
May 03, 2006 7.100 7.100 6.950 7.060 81,600 -0.10(-1.40%)
May 02, 2006 7.200 7.240 7.040 7.160 50,200 -0.04(-0.56%)
May 01, 2006 7.190 7.240 7.100 7.200 63,800 +0.00(+0.00%)
Apr 28, 2006 7.050 7.210 7.050 7.200 37,700 +0.14(+1.98%)
Apr 27, 2006 6.910 7.060 6.860 7.060 36,500 +0.16(+2.32%)
Apr 26, 2006 6.800 6.970 6.770 6.900 35,800 +0.05(+0.73%)
Apr 25, 2006 6.850 6.870 6.840 6.850 29,300 +0.00(+0.00%)
Apr 24, 2006 6.840 6.850 6.770 6.850 20,200 +0.00(+0.00%)
Apr 21, 2006 6.730 6.850 6.640 6.850 70,900 +0.09(+1.33%)
Apr 20, 2006 6.750 6.770 6.690 6.760 26,200 +0.01(+0.15%)
Apr 19, 2006 6.770 6.820 6.720 6.750 25,700 -0.07(-1.03%)
Apr 18, 2006 6.900 6.900 6.785 6.820 18,400 -0.08(-1.16%)
Apr 17, 2006 6.930 6.970 6.860 6.900 17,100 -0.03(-0.43%)
Apr 13, 2006 6.950 6.980 6.930 6.930 27,900 -0.02(-0.29%)
Apr 12, 2006 6.890 6.950 6.830 6.950 27,300 +0.05(+0.72%)
Apr 11, 2006 6.800 6.900 6.740 6.900 38,100 +0.05(+0.73%)
Apr 10, 2006 6.900 6.900 6.700 6.850 33,300 -0.03(-0.44%)
Apr 07, 2006 6.850 6.900 6.850 6.880 25,100 +0.13(+1.93%)
Apr 06, 2006 6.700 6.850 6.690 6.750 78,100 +0.05(+0.75%)
Apr 05, 2006 6.800 6.890 6.600 6.700 105,400 -0.20(-2.90%)
Apr 04, 2006 6.910 6.930 6.870 6.900 164,700 +0.00(+0.00%)
Apr 03, 2006 7.070 7.107 6.860 6.900 824,000 -0.18(-2.54%)
Mar 31, 2006 7.110 7.110 7.020 7.080 27,900 -0.02(-0.28%)
Mar 30, 2006 7.050 7.110 7.050 7.100 16,400 +0.02(+0.28%)
Mar 29, 2006 7.100 7.150 7.020 7.080 15,500 -0.02(-0.28%)
Mar 28, 2006 7.150 7.150 7.100 7.100 4,700 -0.03(-0.42%)
Mar 27, 2006 7.180 7.230 7.100 7.130 268,300 -0.05(-0.70%)
Mar 24, 2006 7.290 7.310 7.100 7.180 15,100 -0.07(-0.97%)
Mar 23, 2006 7.150 7.250 7.030 7.250 141,700 +0.11(+1.54%)
Mar 22, 2006 7.200 7.250 7.111 7.140 19,100 -0.06(-0.83%)
Mar 21, 2006 7.210 7.250 7.160 7.200 8,500 -0.03(-0.41%)
Mar 20, 2006 7.330 7.330 7.200 7.230 10,800 +0.00(+0.00%)
Mar 17, 2006 7.260 7.400 7.200 7.230 52,300 -0.13(-1.77%)
Mar 16, 2006 7.380 7.490 7.200 7.360 39,300 -0.10(-1.34%)
Mar 15, 2006 7.470 7.500 7.400 7.460 42,100 +0.06(+0.81%)
Mar 14, 2006 7.220 7.400 7.200 7.400 93,500 +0.13(+1.79%)
Mar 13, 2006 7.250 7.340 7.210 7.270 9,900 +0.00(+0.00%)
Mar 10, 2006 7.330 7.330 7.210 7.270 12,800 -0.02(-0.27%)
Mar 09, 2006 7.290 7.350 7.220 7.290 15,000 -0.05(-0.68%)
Mar 08, 2006 7.230 7.350 7.200 7.340 21,500 +0.09(+1.24%)
Mar 07, 2006 7.300 7.320 7.210 7.250 27,600 -0.09(-1.23%)
Mar 06, 2006 7.290 7.340 7.200 7.340 19,700 +0.06(+0.82%)
Mar 03, 2006 7.300 7.340 7.260 7.280 17,900 -0.06(-0.82%)
Mar 02, 2006 7.470 7.550 7.260 7.340 88,700 +0.07(+0.96%)
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.