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 (%)
May 28, 2010 7.290 7.730 7.290 7.290 41,064 -0.46(-5.94%)
May 27, 2010 7.200 7.760 7.108 7.750 50,241 +0.73(+10.40%)
May 26, 2010 7.020 7.380 7.010 7.020 571 -0.05(-0.71%)
May 25, 2010 7.100 7.106 6.890 7.070 51,284 -0.08(-1.12%)
May 24, 2010 7.150 7.280 7.070 7.150 76,353 -0.01(-0.14%)
May 21, 2010 7.120 7.330 7.080 7.160 92,920 -0.07(-0.97%)
May 20, 2010 7.310 7.420 7.220 7.230 86,207 -0.34(-4.49%)
May 19, 2010 7.610 7.730 7.470 7.570 50,539 -0.10(-1.30%)
May 18, 2010 8.070 8.070 7.570 7.670 51,783 -0.25(-3.16%)
May 17, 2010 7.900 7.960 7.600 7.920 43,281 +0.08(+1.02%)
May 14, 2010 7.840 8.130 7.680 7.840 70,456 -0.34(-4.16%)
May 13, 2010 7.930 8.390 7.780 8.180 58,390 +0.21(+2.63%)
May 12, 2010 7.600 8.010 7.600 7.970 58,371 +0.41(+5.42%)
May 11, 2010 7.710 7.770 7.500 7.560 96,459 -0.09(-1.18%)
May 10, 2010 7.620 7.680 7.600 7.650 58,949 +0.25(+3.38%)
May 07, 2010 7.360 7.620 7.300 7.400 67,271 +0.10(+1.37%)
May 06, 2010 7.570 7.790 7.300 7.300 58,429 -0.30(-3.95%)
May 05, 2010 7.700 7.780 7.500 7.600 47,493 -0.08(-1.04%)
May 04, 2010 7.990 8.040 7.630 7.680 55,627 -0.42(-5.19%)
May 03, 2010 8.100 8.150 7.880 8.100 48,688 +0.03(+0.37%)
Apr 30, 2010 8.450 8.470 8.070 8.070 49,835 -0.40(-4.72%)
Apr 29, 2010 8.470 8.500 8.200 8.470 40,718 +0.04(+0.47%)
Apr 28, 2010 8.320 8.610 8.140 8.430 32,332 +0.13(+1.57%)
Apr 27, 2010 8.510 8.630 8.160 8.300 57,371 -0.26(-3.04%)
Apr 26, 2010 8.550 8.750 8.430 8.560 38,504 -0.03(-0.35%)
Apr 23, 2010 8.670 8.750 8.390 8.590 73,803 -0.08(-0.92%)
Apr 22, 2010 8.550 8.680 8.330 8.670 38,204 +0.02(+0.23%)
Apr 21, 2010 8.430 8.740 8.300 8.650 56,368 +0.23(+2.73%)
Apr 20, 2010 7.750 8.420 7.750 8.420 80,408 +0.75(+9.78%)
Apr 19, 2010 7.690 7.810 7.500 7.670 53,376 -0.10(-1.29%)
Apr 16, 2010 8.050 8.050 7.630 7.770 33,100 -0.28(-3.48%)
Apr 15, 2010 7.920 8.100 7.890 8.050 37,184 +0.10(+1.26%)
Apr 14, 2010 7.690 7.970 7.680 7.950 77,475 +0.28(+3.65%)
Apr 13, 2010 7.700 7.740 7.610 7.670 41,000 -0.08(-1.03%)
Apr 12, 2010 7.910 8.030 7.720 7.750 35,871 -0.14(-1.77%)
Apr 09, 2010 8.240 8.240 7.860 7.890 47,518 -0.37(-4.48%)
Apr 08, 2010 8.440 8.460 8.130 8.260 25,492 -0.19(-2.25%)
Apr 07, 2010 8.490 8.610 8.430 8.450 55,397 -0.07(-0.82%)
Apr 06, 2010 8.500 8.720 8.460 8.520 31,711 +0.00(+0.00%)
Apr 05, 2010 8.480 8.640 8.440 8.520 71,265 +0.09(+1.07%)
Apr 01, 2010 8.370 8.430 8.430 8.430 30,200 +0.07(+0.84%)
Mar 31, 2010 8.400 8.600 8.320 8.360 51,326 -0.09(-1.07%)
Mar 30, 2010 8.470 8.550 8.350 8.450 40,188 -0.03(-0.35%)
Mar 29, 2010 8.588 8.600 8.360 8.480 51,380 -0.08(-0.93%)
Mar 26, 2010 8.490 8.600 8.340 8.560 22,676 +0.07(+0.82%)
Mar 25, 2010 8.420 8.600 8.400 8.490 54,169 +0.12(+1.43%)
Mar 24, 2010 8.560 8.560 8.330 8.370 56,824 -0.20(-2.33%)
Mar 23, 2010 8.480 8.580 8.330 8.570 47,256 +0.10(+1.18%)
Mar 22, 2010 8.180 8.610 8.140 8.470 66,431 +0.23(+2.79%)
Mar 19, 2010 8.190 8.280 8.080 8.240 112,358 +0.10(+1.23%)
Mar 18, 2010 8.120 8.170 8.080 8.140 45,424 -0.01(-0.12%)
Mar 17, 2010 8.130 8.210 8.040 8.150 54,405 +0.02(+0.25%)
Mar 16, 2010 8.250 8.250 8.020 8.130 47,307 -0.13(-1.57%)
Mar 15, 2010 8.090 8.340 8.090 8.260 33,229 -0.08(-0.96%)
Mar 12, 2010 8.600 8.680 8.320 8.340 42,350 -0.30(-3.47%)
Mar 11, 2010 8.500 8.720 8.500 8.640 40,394 +0.10(+1.17%)
Mar 10, 2010 8.540 8.590 8.420 8.540 126,080 +0.05(+0.59%)
Mar 09, 2010 8.520 8.550 8.380 8.490 32,302 -0.06(-0.70%)
Mar 08, 2010 8.420 8.550 8.400 8.550 67,432 +0.02(+0.23%)
Mar 05, 2010 8.510 8.550 8.370 8.530 51,001 -0.02(-0.23%)
Mar 04, 2010 8.460 8.550 8.260 8.550 58,441 +0.12(+1.42%)
Mar 03, 2010 8.300 8.520 8.060 8.430 76,722 +0.13(+1.57%)
Mar 02, 2010 8.160 8.300 7.960 8.300 101,259 +0.18(+2.22%)
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.