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 29, 2009 5.240 5.500 5.180 5.490 56,117 +0.26(+4.97%)
May 28, 2009 5.300 5.303 5.180 5.230 155,226 -0.10(-1.88%)
May 27, 2009 5.300 5.390 5.290 5.330 44,730 -0.01(-0.19%)
May 26, 2009 5.290 5.390 5.250 5.340 24,913 +0.08(+1.52%)
May 22, 2009 5.300 5.350 5.250 5.260 4,175 -0.11(-2.05%)
May 21, 2009 5.240 5.370 5.240 5.370 18,142 +0.12(+2.29%)
May 20, 2009 5.290 5.350 5.150 5.250 14,295 -0.10(-1.87%)
May 19, 2009 5.240 5.350 5.220 5.350 15,322 +0.07(+1.33%)
May 18, 2009 5.250 5.280 5.140 5.280 9,680 +0.02(+0.38%)
May 15, 2009 5.240 5.300 5.120 5.260 13,870 +0.01(+0.19%)
May 14, 2009 5.230 5.250 4.980 5.250 18,200 +0.03(+0.57%)
May 13, 2009 5.250 5.250 5.100 5.220 28,425 -0.07(-1.32%)
May 12, 2009 5.400 5.400 5.151 5.290 24,350 -0.13(-2.40%)
May 11, 2009 5.060 5.420 5.056 5.420 103,376 +0.17(+3.24%)
May 08, 2009 5.000 5.370 4.840 5.250 138,592 +0.23(+4.58%)
May 07, 2009 3.470 5.200 3.470 5.020 226,295 +0.22(+4.58%)
May 06, 2009 4.980 4.980 4.650 4.800 19,812 -0.05(-1.03%)
May 05, 2009 4.600 4.870 4.550 4.850 40,558 +0.30(+6.59%)
May 04, 2009 4.840 4.850 4.434 4.550 44,700 +0.47(+11.52%)
May 01, 2009 4.010 4.080 3.920 4.080 118,091 +0.08(+2.00%)
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%)
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.