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, 2020 8.580 8.655 8.380 8.580 103,308 -0.11(-1.27%)
Jun 29, 2020 7.990 8.700 7.960 8.690 85,573 +0.73(+9.17%)
Jun 26, 2020 7.930 8.040 7.680 7.960 123,600 +0.03(+0.38%)
Jun 25, 2020 7.730 7.960 7.630 7.930 92,689 +0.19(+2.45%)
Jun 24, 2020 7.860 7.975 7.630 7.740 83,914 -0.18(-2.27%)
Jun 23, 2020 7.900 8.040 7.830 7.920 73,586 +0.12(+1.54%)
Jun 22, 2020 7.590 7.880 7.560 7.800 48,790 +0.07(+0.91%)
Jun 19, 2020 7.900 8.130 7.710 7.730 118,500 -0.21(-2.64%)
Jun 18, 2020 7.850 8.065 7.850 7.940 32,364 +0.09(+1.15%)
Jun 17, 2020 7.920 8.160 7.790 7.850 34,637 -0.06(-0.76%)
Jun 16, 2020 8.430 8.500 7.860 7.910 56,557 -0.13(-1.62%)
Jun 15, 2020 7.610 8.140 7.500 8.040 65,298 +0.20(+2.55%)
Jun 12, 2020 8.010 8.200 7.630 7.840 144,700 +0.03(+0.38%)
Jun 11, 2020 7.640 8.050 7.560 7.810 108,183 -0.24(-2.98%)
Jun 10, 2020 8.730 8.730 8.030 8.050 42,778 -0.64(-7.36%)
Jun 09, 2020 8.540 8.800 8.315 8.690 52,924 +0.16(+1.88%)
Jun 08, 2020 8.980 9.000 8.370 8.530 84,697 -0.43(-4.80%)
Jun 05, 2020 8.650 9.090 8.650 8.960 105,100 +0.65(+7.82%)
Jun 04, 2020 7.940 8.410 7.900 8.310 60,881 +0.28(+3.49%)
Jun 03, 2020 7.850 8.150 7.845 8.030 62,429 +0.30(+3.88%)
Jun 02, 2020 8.080 8.080 7.680 7.730 90,953 -0.30(-3.74%)
Jun 01, 2020 7.930 8.090 7.920 8.030 66,090 +0.18(+2.29%)
May 29, 2020 7.520 8.000 7.470 7.850 71,900 +0.19(+2.48%)
May 28, 2020 8.060 8.060 7.600 7.660 86,568 -0.23(-2.92%)
May 27, 2020 7.740 8.160 7.650 7.890 115,480 +0.32(+4.23%)
May 26, 2020 7.250 7.710 7.100 7.570 122,730 +0.58(+8.30%)
May 22, 2020 6.880 7.020 6.600 6.990 73,700 +0.09(+1.30%)
May 21, 2020 6.390 6.990 6.390 6.900 66,756 +0.50(+7.81%)
May 20, 2020 6.340 6.470 6.280 6.400 217,439 +0.20(+3.23%)
May 19, 2020 6.180 6.340 6.060 6.200 182,175 +0.02(+0.32%)
May 18, 2020 6.320 6.540 6.090 6.180 160,206 -0.01(-0.16%)
May 15, 2020 5.490 6.330 5.420 6.190 271,600 +0.76(+14.00%)
May 14, 2020 5.490 5.770 5.200 5.430 211,709 -0.16(-2.86%)
May 13, 2020 5.780 5.894 5.580 5.590 99,064 -0.28(-4.77%)
May 12, 2020 6.230 6.530 5.810 5.870 532,546 -1.05(-15.17%)
May 11, 2020 6.580 7.040 6.350 6.920 135,109 +0.34(+5.17%)
May 08, 2020 6.620 7.036 6.400 6.580 87,200 -0.44(-6.27%)
May 07, 2020 6.640 7.140 6.580 7.020 60,254 +0.47(+7.18%)
May 06, 2020 7.140 7.167 6.500 6.550 44,778 -0.83(-11.25%)
May 05, 2020 7.980 8.180 7.270 7.380 60,454 -0.32(-4.16%)
May 04, 2020 7.500 7.740 7.214 7.700 60,014 +0.31(+4.19%)
May 01, 2020 7.970 8.190 7.020 7.390 86,500 -0.57(-7.16%)
Apr 30, 2020 6.780 8.130 6.500 7.960 245,163 +1.11(+16.20%)
Apr 29, 2020 6.680 7.140 6.580 6.850 265,338 +0.45(+7.03%)
Apr 28, 2020 6.440 6.600 6.350 6.400 79,520 +0.27(+4.40%)
Apr 27, 2020 6.270 6.306 6.030 6.130 111,823 -0.01(-0.16%)
Apr 24, 2020 6.200 6.490 6.030 6.140 61,900 +0.03(+0.49%)
Apr 23, 2020 6.450 6.670 6.010 6.110 57,991 -0.25(-3.93%)
Apr 22, 2020 6.540 6.670 6.290 6.360 40,526 +0.09(+1.44%)
Apr 21, 2020 6.270 6.480 6.250 6.270 36,569 -0.28(-4.27%)
Apr 20, 2020 6.760 6.940 6.500 6.550 58,530 -0.39(-5.62%)
Apr 17, 2020 7.340 7.740 6.890 6.940 75,900 -0.25(-3.48%)
Apr 16, 2020 7.030 7.240 6.750 7.190 89,251 +0.16(+2.28%)
Apr 15, 2020 7.050 7.265 6.480 7.030 95,397 -0.13(-1.82%)
Apr 14, 2020 7.460 7.670 7.010 7.160 110,498 -0.30(-4.02%)
Apr 13, 2020 7.130 7.490 6.900 7.460 107,529 +0.36(+5.07%)
Apr 09, 2020 6.750 7.170 6.630 7.100 107,000 +0.47(+7.09%)
Apr 08, 2020 6.400 6.710 6.400 6.630 58,185 +0.26(+4.08%)
Apr 07, 2020 6.620 6.830 6.310 6.370 84,197 -0.03(-0.47%)
Apr 06, 2020 6.040 6.530 6.020 6.400 89,899 +0.47(+7.93%)
Apr 03, 2020 6.020 6.250 5.860 5.930 107,700 -0.15(-2.47%)
Apr 02, 2020 6.140 6.400 5.780 6.080 48,925 -0.03(-0.49%)
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.