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 29, 2005 8.400 8.600 8.200 8.380 19,900 -0.06(-0.71%)
Jul 28, 2005 8.340 8.490 8.340 8.440 16,500 +0.00(+0.00%)
Jul 27, 2005 8.450 8.500 8.380 8.440 28,300 -0.01(-0.12%)
Jul 26, 2005 8.260 8.460 8.260 8.450 78,400 +0.20(+2.42%)
Jul 25, 2005 8.000 8.400 8.000 8.250 111,900 +0.12(+1.48%)
Jul 22, 2005 7.990 8.130 7.980 8.130 31,600 +0.18(+2.26%)
Jul 21, 2005 7.770 7.950 7.730 7.950 15,300 +0.18(+2.32%)
Jul 20, 2005 7.750 7.780 7.710 7.770 42,000 -0.01(-0.13%)
Jul 19, 2005 7.880 7.880 7.650 7.780 138,500 +0.00(+0.00%)
Jul 18, 2005 7.950 7.950 7.750 7.780 9,900 -0.21(-2.63%)
Jul 15, 2005 8.000 8.000 7.890 7.990 11,400 -0.01(-0.12%)
Jul 14, 2005 8.020 8.080 7.990 8.000 15,500 -0.10(-1.23%)
Jul 13, 2005 7.950 8.100 7.950 8.100 21,300 +0.19(+2.40%)
Jul 12, 2005 7.850 7.910 7.820 7.910 2,400 +0.04(+0.51%)
Jul 11, 2005 8.000 8.000 7.870 7.870 10,500 -0.13(-1.62%)
Jul 08, 2005 8.000 8.000 7.900 8.000 6,400 +0.02(+0.25%)
Jul 07, 2005 8.030 8.030 7.850 7.980 16,700 -0.07(-0.87%)
Jul 06, 2005 8.010 8.060 8.000 8.050 19,500 -0.07(-0.86%)
Jul 05, 2005 8.130 8.130 7.910 8.120 2,900 +0.01(+0.12%)
Jul 01, 2005 8.140 8.140 8.010 8.110 4,300 -0.03(-0.37%)
Jun 30, 2005 8.000 8.140 7.900 8.140 13,300 +0.04(+0.49%)
Jun 29, 2005 8.050 8.150 8.050 8.100 17,600 -0.04(-0.49%)
Jun 28, 2005 8.200 8.200 8.076 8.140 5,300 -0.10(-1.21%)
Jun 27, 2005 8.200 8.390 8.200 8.240 33,300 -0.01(-0.12%)
Jun 24, 2005 8.200 8.250 8.140 8.250 7,500 +0.10(+1.23%)
Jun 23, 2005 8.080 8.150 8.050 8.150 18,600 -0.03(-0.37%)
Jun 22, 2005 8.000 8.180 7.800 8.180 18,700 +0.09(+1.09%)
Jun 21, 2005 8.190 8.190 7.940 8.092 4,300 -0.06(-0.71%)
Jun 20, 2005 7.810 8.150 7.770 8.150 23,600 +0.33(+4.22%)
Jun 17, 2005 7.650 7.820 7.600 7.820 10,600 +0.14(+1.82%)
Jun 16, 2005 7.650 7.700 7.650 7.680 2,500 -0.02(-0.26%)
Jun 15, 2005 7.750 7.750 7.700 7.700 4,700 +0.00(+0.00%)
Jun 14, 2005 7.740 7.750 7.700 7.700 3,900 -0.04(-0.52%)
Jun 13, 2005 7.750 7.760 7.630 7.740 11,800 -0.02(-0.26%)
Jun 10, 2005 7.690 7.760 7.680 7.760 6,400 +0.01(+0.13%)
Jun 09, 2005 7.800 7.800 7.550 7.750 14,000 -0.07(-0.90%)
Jun 08, 2005 7.370 7.820 7.370 7.820 28,500 +0.35(+4.69%)
Jun 07, 2005 7.500 7.580 7.450 7.470 8,200 -0.03(-0.40%)
Jun 06, 2005 7.300 7.500 7.230 7.500 90,800 +0.21(+2.88%)
Jun 03, 2005 7.240 7.350 7.240 7.290 29,000 +0.13(+1.82%)
Jun 02, 2005 7.210 7.220 7.160 7.160 172,400 -0.04(-0.56%)
Jun 01, 2005 7.110 7.210 7.110 7.200 9,200 +0.10(+1.41%)
May 31, 2005 7.200 7.200 7.050 7.100 62,800 -0.10(-1.39%)
May 27, 2005 7.220 7.250 7.190 7.200 112,300 -0.03(-0.41%)
May 26, 2005 7.300 7.300 7.220 7.230 6,700 -0.05(-0.69%)
May 25, 2005 7.200 7.300 7.150 7.280 22,700 -0.02(-0.27%)
May 24, 2005 7.430 7.450 7.250 7.300 112,700 -0.12(-1.62%)
May 23, 2005 7.230 7.430 7.230 7.420 16,900 +0.14(+1.92%)
May 20, 2005 7.120 7.300 7.110 7.280 38,300 +0.16(+2.25%)
May 19, 2005 7.220 7.250 7.070 7.120 18,400 -0.11(-1.52%)
May 18, 2005 7.390 7.420 7.040 7.230 31,900 -0.26(-3.47%)
May 17, 2005 7.470 7.500 7.460 7.490 7,300 +0.04(+0.54%)
May 16, 2005 7.550 7.560 7.300 7.450 15,300 -0.14(-1.84%)
May 13, 2005 7.620 7.680 7.520 7.590 34,200 -0.03(-0.39%)
May 12, 2005 7.650 7.660 7.590 7.620 13,600 -0.08(-1.04%)
May 11, 2005 7.900 7.900 7.500 7.700 227,400 -0.20(-2.53%)
May 10, 2005 7.830 8.250 7.600 7.900 50,400 +0.02(+0.25%)
May 09, 2005 7.920 7.960 7.850 7.880 15,000 -0.04(-0.51%)
May 06, 2005 7.760 8.000 7.670 7.920 47,300 +0.07(+0.89%)
May 05, 2005 7.600 7.860 7.600 7.850 47,100 +0.20(+2.61%)
May 04, 2005 7.750 7.750 7.570 7.650 12,500 -0.10(-1.29%)
May 03, 2005 7.640 7.800 7.640 7.750 55,900 +0.11(+1.44%)
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.