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 (%)
Jun 30, 2008 9.650 10.05 9.640 10.05 124,740 +0.32(+3.29%)
Jun 27, 2008 9.830 9.960 9.680 9.730 15,870 -0.02(-0.21%)
Jun 26, 2008 9.830 9.860 9.750 9.750 9,050 -0.05(-0.51%)
Jun 25, 2008 9.940 9.950 9.800 9.800 7,800 -0.15(-1.51%)
Jun 24, 2008 9.820 9.950 9.810 9.950 13,200 +0.10(+1.02%)
Jun 23, 2008 9.960 9.960 9.820 9.850 24,944 +0.01(+0.10%)
Jun 20, 2008 9.900 10.01 9.820 9.840 27,660 -0.07(-0.71%)
Jun 19, 2008 10.08 10.17 9.900 9.910 15,400 -0.15(-1.49%)
Jun 18, 2008 9.990 10.11 9.950 10.06 32,530 +0.06(+0.60%)
Jun 17, 2008 10.10 10.10 9.970 10.00 43,621 -0.05(-0.50%)
Jun 16, 2008 10.00 10.19 10.00 10.05 30,726 +0.00(+0.00%)
Jun 13, 2008 10.00 10.23 9.990 10.05 35,866 +0.05(+0.50%)
Jun 12, 2008 9.990 10.00 9.950 10.00 18,132 +0.03(+0.30%)
Jun 11, 2008 10.00 10.00 9.920 9.970 57,361 -0.07(-0.70%)
Jun 10, 2008 10.01 10.04 9.800 10.04 20,210 +0.06(+0.60%)
Jun 09, 2008 9.970 10.00 9.900 9.980 27,396 +0.02(+0.20%)
Jun 06, 2008 9.990 10.00 9.920 9.960 29,410 -0.04(-0.40%)
Jun 05, 2008 9.970 10.02 9.829 10.00 24,201 +0.05(+0.55%)
Jun 04, 2008 9.850 9.980 9.850 9.945 13,300 +0.04(+0.45%)
Jun 03, 2008 9.900 9.910 9.880 9.900 19,800 +0.07(+0.71%)
Jun 02, 2008 10.10 10.10 9.800 9.830 30,798 -0.13(-1.31%)
May 30, 2008 10.07 10.07 9.960 9.960 43,607 -0.04(-0.40%)
May 29, 2008 9.900 10.08 9.900 10.00 31,745 +0.10(+1.01%)
May 28, 2008 9.950 9.990 9.860 9.900 28,100 -0.02(-0.20%)
May 27, 2008 9.800 10.03 9.800 9.920 40,800 +0.12(+1.22%)
May 26, 2008 9.850 9.850 9.790 9.800 0 +0.00(+0.00%)
May 23, 2008 9.850 9.850 9.790 9.800 13,509 -0.05(-0.51%)
May 22, 2008 9.700 9.990 9.700 9.850 34,219 +0.18(+1.86%)
May 21, 2008 9.660 9.740 9.660 9.670 58,491 -0.06(-0.62%)
May 20, 2008 9.640 9.840 9.640 9.730 37,588 +0.08(+0.83%)
May 19, 2008 9.610 9.660 9.570 9.650 28,976 +0.00(+0.00%)
May 16, 2008 9.500 9.650 9.500 9.650 31,125 +0.07(+0.73%)
May 15, 2008 9.680 9.700 9.560 9.580 39,228 -0.10(-1.03%)
May 14, 2008 9.690 9.720 9.660 9.680 23,401 +0.01(+0.10%)
May 13, 2008 9.500 9.670 9.500 9.670 50,900 +0.12(+1.26%)
May 12, 2008 9.420 9.550 9.420 9.550 65,900 +0.13(+1.38%)
May 09, 2008 9.450 9.560 9.380 9.420 40,341 -0.13(-1.36%)
May 08, 2008 9.770 9.820 9.350 9.550 231,425 +0.76(+8.65%)
May 07, 2008 8.680 8.790 8.520 8.790 63,800 +0.11(+1.27%)
May 06, 2008 8.490 8.680 8.410 8.680 130,266 +0.26(+3.09%)
May 05, 2008 8.480 8.480 8.360 8.420 40,010 +0.02(+0.24%)
May 02, 2008 8.440 8.510 8.260 8.400 46,246 -0.07(-0.83%)
May 01, 2008 8.510 8.530 8.330 8.470 31,485 -0.03(-0.35%)
Apr 30, 2008 8.650 8.650 8.500 8.500 9,600 -0.06(-0.70%)
Apr 29, 2008 8.880 8.880 8.560 8.560 60,600 -0.26(-2.95%)
Apr 28, 2008 8.850 8.850 8.800 8.820 3,825 -0.03(-0.34%)
Apr 25, 2008 8.810 8.850 8.810 8.850 2,000 +0.04(+0.45%)
Apr 24, 2008 8.780 8.830 8.750 8.810 11,133 +0.01(+0.11%)
Apr 23, 2008 8.980 8.980 8.750 8.800 18,000 -0.18(-2.00%)
Apr 22, 2008 8.900 9.030 8.830 8.980 36,900 +0.18(+2.05%)
Apr 21, 2008 8.500 8.830 8.500 8.800 13,300 +0.37(+4.39%)
Apr 18, 2008 8.220 8.460 8.160 8.430 19,225 +0.25(+3.06%)
Apr 17, 2008 8.390 8.390 8.050 8.180 22,660 -0.21(-2.50%)
Apr 16, 2008 8.200 8.440 8.200 8.390 26,202 +0.19(+2.32%)
Apr 15, 2008 8.040 8.200 8.040 8.200 19,188 +0.11(+1.36%)
Apr 14, 2008 8.150 8.150 7.800 8.090 49,289 -0.15(-1.82%)
Apr 11, 2008 8.100 8.240 8.020 8.240 15,240 -0.06(-0.72%)
Apr 10, 2008 8.490 8.490 8.010 8.300 84,100 -0.36(-4.16%)
Apr 09, 2008 8.880 8.900 8.600 8.660 47,200 -0.22(-2.48%)
Apr 08, 2008 8.750 8.880 8.700 8.880 11,600 +0.12(+1.37%)
Apr 07, 2008 9.030 9.040 8.650 8.760 28,000 -0.27(-2.99%)
Apr 04, 2008 9.070 9.090 9.000 9.030 14,000 -0.02(-0.22%)
Apr 03, 2008 9.200 9.210 9.000 9.050 25,700 -0.14(-1.52%)
Apr 02, 2008 9.200 9.280 9.190 9.190 11,100 -0.05(-0.54%)
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.