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 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%)
May 01, 2008 8.510 8.530 8.330 8.470 31,485 -0.03(-0.35%)
Apr 30, 2008 8.650 8.650 8.500 8.500 9,600 -0.06(-0.70%)
Apr 29, 2008 8.880 8.880 8.560 8.560 60,600 -0.26(-2.95%)
Apr 28, 2008 8.850 8.850 8.800 8.820 3,825 -0.03(-0.34%)
Apr 25, 2008 8.810 8.850 8.810 8.850 2,000 +0.04(+0.45%)
Apr 24, 2008 8.780 8.830 8.750 8.810 11,133 +0.01(+0.11%)
Apr 23, 2008 8.980 8.980 8.750 8.800 18,000 -0.18(-2.00%)
Apr 22, 2008 8.900 9.030 8.830 8.980 36,900 +0.18(+2.05%)
Apr 21, 2008 8.500 8.830 8.500 8.800 13,300 +0.37(+4.39%)
Apr 18, 2008 8.220 8.460 8.160 8.430 19,225 +0.25(+3.06%)
Apr 17, 2008 8.390 8.390 8.050 8.180 22,660 -0.21(-2.50%)
Apr 16, 2008 8.200 8.440 8.200 8.390 26,202 +0.19(+2.32%)
Apr 15, 2008 8.040 8.200 8.040 8.200 19,188 +0.11(+1.36%)
Apr 14, 2008 8.150 8.150 7.800 8.090 49,289 -0.15(-1.82%)
Apr 11, 2008 8.100 8.240 8.020 8.240 15,240 -0.06(-0.72%)
Apr 10, 2008 8.490 8.490 8.010 8.300 84,100 -0.36(-4.16%)
Apr 09, 2008 8.880 8.900 8.600 8.660 47,200 -0.22(-2.48%)
Apr 08, 2008 8.750 8.880 8.700 8.880 11,600 +0.12(+1.37%)
Apr 07, 2008 9.030 9.040 8.650 8.760 28,000 -0.27(-2.99%)
Apr 04, 2008 9.070 9.090 9.000 9.030 14,000 -0.02(-0.22%)
Apr 03, 2008 9.200 9.210 9.000 9.050 25,700 -0.14(-1.52%)
Apr 02, 2008 9.200 9.280 9.190 9.190 11,100 -0.05(-0.54%)
Apr 01, 2008 9.510 9.510 9.200 9.240 33,800 -0.26(-2.74%)
Mar 31, 2008 9.500 9.520 9.450 9.500 55,300 +0.00(+0.00%)
Mar 28, 2008 9.380 9.530 9.380 9.500 16,000 +0.11(+1.17%)
Mar 27, 2008 9.450 9.490 9.360 9.390 25,300 -0.08(-0.84%)
Mar 26, 2008 9.310 9.490 9.300 9.470 22,700 +0.15(+1.61%)
Mar 25, 2008 9.100 9.320 9.060 9.320 29,600 +0.15(+1.64%)
Mar 24, 2008 9.170 9.220 9.110 9.170 28,200 -0.01(-0.11%)
Mar 21, 2008 9.090 9.220 9.080 9.180 22,000 +0.00(+0.00%)
Mar 20, 2008 9.090 9.220 9.080 9.180 22,000 +0.09(+0.99%)
Mar 19, 2008 9.150 9.170 9.050 9.090 25,500 -0.07(-0.76%)
Mar 18, 2008 8.970 9.160 8.950 9.160 26,100 +0.20(+2.23%)
Mar 17, 2008 8.950 9.130 8.700 8.960 29,000 -0.17(-1.86%)
Mar 14, 2008 9.200 9.280 9.060 9.130 30,900 -0.09(-0.98%)
Mar 13, 2008 9.100 9.250 8.990 9.220 65,600 +0.06(+0.66%)
Mar 12, 2008 9.060 9.330 9.060 9.160 41,700 +0.10(+1.10%)
Mar 11, 2008 9.250 9.490 9.060 9.060 72,900 +0.14(+1.57%)
Mar 10, 2008 9.190 9.340 8.910 8.920 24,000 -0.33(-3.57%)
Mar 07, 2008 9.000 9.270 8.950 9.250 43,500 +0.09(+0.98%)
Mar 06, 2008 9.450 9.450 9.160 9.160 34,200 -0.28(-2.97%)
Mar 05, 2008 9.530 9.570 9.420 9.440 13,500 -0.06(-0.63%)
Mar 04, 2008 9.510 9.550 9.430 9.500 60,100 -0.03(-0.31%)
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.