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, 2008 9.710 9.850 9.710 9.850 4,600 +0.14(+1.44%)
Jul 30, 2008 9.550 9.710 9.520 9.710 10,281 +0.05(+0.52%)
Jul 29, 2008 9.660 9.750 9.630 9.660 10,868 -0.05(-0.51%)
Jul 28, 2008 9.940 9.940 9.300 9.710 13,600 -0.23(-2.31%)
Jul 25, 2008 10.04 10.09 9.810 9.940 11,292 -0.14(-1.39%)
Jul 24, 2008 10.09 10.14 10.05 10.08 14,300 -0.02(-0.20%)
Jul 23, 2008 10.12 10.12 10.01 10.10 17,918 -0.02(-0.20%)
Jul 22, 2008 9.960 10.12 9.860 10.12 26,581 +0.40(+4.12%)
Jul 21, 2008 9.910 9.930 9.540 9.720 15,452 -0.34(-3.38%)
Jul 18, 2008 10.05 10.11 9.940 10.06 14,650 -0.01(-0.10%)
Jul 17, 2008 9.870 10.07 9.840 10.07 22,050 +0.32(+3.28%)
Jul 16, 2008 9.500 9.800 9.490 9.750 21,396 +0.36(+3.83%)
Jul 15, 2008 9.310 9.460 9.260 9.390 10,850 +0.10(+1.08%)
Jul 14, 2008 9.100 9.340 8.960 9.290 19,806 +0.19(+2.09%)
Jul 11, 2008 8.940 9.210 8.800 9.100 12,100 +0.19(+2.13%)
Jul 10, 2008 8.830 8.940 8.780 8.910 6,100 +0.08(+0.91%)
Jul 09, 2008 8.900 8.940 8.830 8.830 3,500 -0.01(-0.11%)
Jul 08, 2008 8.790 8.840 8.725 8.840 5,700 +0.05(+0.57%)
Jul 07, 2008 9.060 9.150 8.770 8.790 24,170 -0.27(-2.98%)
Jul 04, 2008 8.870 9.060 8.600 9.060 25,226 +0.00(+0.00%)
Jul 03, 2008 8.870 9.060 8.600 9.060 25,226 +0.65(+7.73%)
Jul 02, 2008 9.870 9.900 8.410 8.410 45,430 -1.38(-14.10%)
Jul 01, 2008 9.980 9.980 9.690 9.790 19,540 -0.26(-2.59%)
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%)
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.