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 (%)
Jul 31, 2002 4.550 4.610 4.500 4.610 8,700 +0.01(+0.22%)
Jul 30, 2002 4.550 4.620 4.450 4.600 10,500 +0.10(+2.22%)
Jul 29, 2002 4.470 4.550 4.450 4.500 9,100 +0.00(+0.00%)
Jul 26, 2002 4.350 4.500 4.250 4.500 19,000 +0.10(+2.27%)
Jul 25, 2002 4.330 4.490 4.330 4.400 9,800 -0.01(-0.23%)
Jul 24, 2002 4.420 4.450 4.360 4.410 4,600 -0.04(-0.90%)
Jul 23, 2002 4.520 4.640 4.380 4.450 25,400 -0.15(-3.26%)
Jul 22, 2002 4.700 4.710 4.600 4.600 10,400 -0.10(-2.13%)
Jul 19, 2002 4.700 4.710 4.650 4.700 5,800 +0.10(+2.17%)
Jul 17, 2002 4.450 4.640 4.450 4.600 63,000 +0.15(+3.37%)
Jul 12, 2002 4.500 4.500 4.450 4.450 16,100 -0.05(-1.11%)
Jul 11, 2002 4.350 4.500 4.200 4.500 480,000 +0.10(+2.27%)
Jul 10, 2002 4.400 4.430 4.400 4.400 1,500 +0.05(+1.15%)
Jul 09, 2002 4.460 4.460 4.350 4.350 4,600 -0.11(-2.47%)
Jul 08, 2002 4.450 4.460 4.450 4.460 5,000 +0.01(+0.22%)
Jul 05, 2002 4.400 4.450 4.400 4.450 1,500 +0.00(+0.00%)
Jul 04, 2002 4.450 4.500 4.350 4.450 4,500 +0.00(+0.00%)
Jul 03, 2002 4.450 4.500 4.350 4.450 4,500 -0.02(-0.45%)
Jul 02, 2002 4.500 4.500 4.420 4.470 6,500 -0.02(-0.45%)
Jul 01, 2002 4.600 4.600 4.490 4.490 3,700 -0.16(-3.44%)
Jun 28, 2002 4.330 4.680 4.300 4.650 21,500 +0.30(+6.90%)
Jun 27, 2002 4.220 4.360 4.220 4.350 8,800 +0.05(+1.16%)
Jun 26, 2002 4.420 4.420 4.200 4.300 16,500 -0.19(-4.23%)
Jun 25, 2002 4.500 4.500 4.450 4.490 7,900 -0.18(-3.85%)
Jun 21, 2002 4.530 4.530 4.530 4.670 18,100 +0.02(+0.43%)
Jun 20, 2002 4.550 4.750 4.550 4.650 800,000 +0.15(+3.33%)
Jun 19, 2002 4.680 4.680 4.500 4.500 34,600 -0.20(-4.26%)
Jun 18, 2002 4.780 4.870 4.700 4.700 5,400 -0.05(-1.05%)
Jun 17, 2002 4.700 4.770 4.700 4.750 8,700 +0.05(+1.06%)
Jun 14, 2002 4.650 4.700 4.600 4.700 15,700 -0.05(-1.05%)
Jun 12, 2002 4.550 4.750 4.550 4.750 8,600 +0.20(+4.40%)
Jun 11, 2002 4.560 4.560 4.420 4.550 10,000 -0.01(-0.22%)
Jun 10, 2002 4.520 4.560 4.500 4.560 2,600 +0.06(+1.33%)
Jun 07, 2002 4.800 4.920 4.460 4.500 16,700 -0.43(-8.72%)
Jun 06, 2002 5.020 5.030 4.930 4.930 8,900 -0.07(-1.40%)
Jun 05, 2002 5.050 5.060 5.000 5.000 11,400 -0.01(-0.20%)
May 31, 2002 5.080 5.260 4.850 5.010 24,900 -0.24(-4.57%)
May 28, 2002 5.150 5.490 5.150 5.250 25,700 +0.00(+0.00%)
May 27, 2002 5.250 5.300 5.150 5.250 20,200 +0.00(+0.00%)
May 24, 2002 5.250 5.300 5.150 5.250 20,200 -0.09(-1.69%)
May 23, 2002 5.400 5.400 5.340 5.340 7,300 -0.02(-0.37%)
May 22, 2002 5.500 5.500 5.300 5.360 9,000 -0.19(-3.42%)
May 21, 2002 5.350 5.550 5.350 5.550 41,600 +0.26(+4.91%)
May 20, 2002 5.300 5.420 5.200 5.290 17,100 +0.01(+0.19%)
May 17, 2002 5.100 5.280 5.050 5.280 8,400 +0.03(+0.57%)
May 16, 2002 5.300 5.350 5.150 5.250 11,600 +0.00(+0.00%)
May 15, 2002 5.450 5.480 5.150 5.250 13,500 -0.15(-2.78%)
May 14, 2002 5.530 5.530 5.280 5.400 39,400 -0.15(-2.70%)
May 13, 2002 5.090 5.750 5.090 5.550 66,700 +0.45(+8.82%)
May 10, 2002 4.950 5.100 4.950 5.100 6,500 +0.05(+0.99%)
May 09, 2002 5.000 5.060 4.950 5.050 2,400 +0.00(+0.00%)
May 08, 2002 4.900 5.250 4.900 5.050 19,800 +0.12(+2.43%)
May 07, 2002 4.650 4.950 4.600 4.930 17,200 +0.38(+8.35%)
May 06, 2002 4.520 4.600 4.520 4.550 20,100 +0.08(+1.79%)
May 03, 2002 4.250 4.470 4.250 4.470 27,300 -0.13(-2.83%)
May 02, 2002 4.620 4.650 4.550 4.600 1,700 +0.00(+0.00%)
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.