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 29, 2020 7.520 8.000 7.470 7.850 71,900 +0.19(+2.48%)
May 28, 2020 8.060 8.060 7.600 7.660 86,568 -0.23(-2.92%)
May 27, 2020 7.740 8.160 7.650 7.890 115,480 +0.32(+4.23%)
May 26, 2020 7.250 7.710 7.100 7.570 122,730 +0.58(+8.30%)
May 22, 2020 6.880 7.020 6.600 6.990 73,700 +0.09(+1.30%)
May 21, 2020 6.390 6.990 6.390 6.900 66,756 +0.50(+7.81%)
May 20, 2020 6.340 6.470 6.280 6.400 217,439 +0.20(+3.23%)
May 19, 2020 6.180 6.340 6.060 6.200 182,175 +0.02(+0.32%)
May 18, 2020 6.320 6.540 6.090 6.180 160,206 -0.01(-0.16%)
May 15, 2020 5.490 6.330 5.420 6.190 271,600 +0.76(+14.00%)
May 14, 2020 5.490 5.770 5.200 5.430 211,709 -0.16(-2.86%)
May 13, 2020 5.780 5.894 5.580 5.590 99,064 -0.28(-4.77%)
May 12, 2020 6.230 6.530 5.810 5.870 532,546 -1.05(-15.17%)
May 11, 2020 6.580 7.040 6.350 6.920 135,109 +0.34(+5.17%)
May 08, 2020 6.620 7.036 6.400 6.580 87,200 -0.44(-6.27%)
May 07, 2020 6.640 7.140 6.580 7.020 60,254 +0.47(+7.18%)
May 06, 2020 7.140 7.167 6.500 6.550 44,778 -0.83(-11.25%)
May 05, 2020 7.980 8.180 7.270 7.380 60,454 -0.32(-4.16%)
May 04, 2020 7.500 7.740 7.214 7.700 60,014 +0.31(+4.19%)
May 01, 2020 7.970 8.190 7.020 7.390 86,500 -0.57(-7.16%)
Apr 30, 2020 6.780 8.130 6.500 7.960 245,163 +1.11(+16.20%)
Apr 29, 2020 6.680 7.140 6.580 6.850 265,338 +0.45(+7.03%)
Apr 28, 2020 6.440 6.600 6.350 6.400 79,520 +0.27(+4.40%)
Apr 27, 2020 6.270 6.306 6.030 6.130 111,823 -0.01(-0.16%)
Apr 24, 2020 6.200 6.490 6.030 6.140 61,900 +0.03(+0.49%)
Apr 23, 2020 6.450 6.670 6.010 6.110 57,991 -0.25(-3.93%)
Apr 22, 2020 6.540 6.670 6.290 6.360 40,526 +0.09(+1.44%)
Apr 21, 2020 6.270 6.480 6.250 6.270 36,569 -0.28(-4.27%)
Apr 20, 2020 6.760 6.940 6.500 6.550 58,530 -0.39(-5.62%)
Apr 17, 2020 7.340 7.740 6.890 6.940 75,900 -0.25(-3.48%)
Apr 16, 2020 7.030 7.240 6.750 7.190 89,251 +0.16(+2.28%)
Apr 15, 2020 7.050 7.265 6.480 7.030 95,397 -0.13(-1.82%)
Apr 14, 2020 7.460 7.670 7.010 7.160 110,498 -0.30(-4.02%)
Apr 13, 2020 7.130 7.490 6.900 7.460 107,529 +0.36(+5.07%)
Apr 09, 2020 6.750 7.170 6.630 7.100 107,000 +0.47(+7.09%)
Apr 08, 2020 6.400 6.710 6.400 6.630 58,185 +0.26(+4.08%)
Apr 07, 2020 6.620 6.830 6.310 6.370 84,197 -0.03(-0.47%)
Apr 06, 2020 6.040 6.530 6.020 6.400 89,899 +0.47(+7.93%)
Apr 03, 2020 6.020 6.250 5.860 5.930 107,700 -0.15(-2.47%)
Apr 02, 2020 6.140 6.400 5.780 6.080 48,925 -0.03(-0.49%)
Apr 01, 2020 6.210 6.490 6.010 6.110 149,966 -0.40(-6.14%)
Mar 31, 2020 6.500 6.780 6.250 6.510 46,260 +0.11(+1.72%)
Mar 30, 2020 6.550 6.600 6.280 6.400 51,246 -0.07(-1.08%)
Mar 27, 2020 6.550 6.660 6.370 6.470 56,300 -0.23(-3.43%)
Mar 26, 2020 6.570 6.740 6.480 6.700 86,579 +0.24(+3.72%)
Mar 25, 2020 6.730 7.127 6.350 6.460 54,593 -0.22(-3.29%)
Mar 24, 2020 6.820 7.020 6.330 6.680 60,660 +0.23(+3.57%)
Mar 23, 2020 6.610 6.769 6.250 6.450 91,983 +0.04(+0.62%)
Mar 20, 2020 8.210 8.267 5.925 6.410 155,600 -1.68(-20.77%)
Mar 19, 2020 6.570 8.110 6.090 8.090 78,655 +1.60(+24.65%)
Mar 18, 2020 8.000 8.010 6.110 6.490 50,525 -1.53(-19.08%)
Mar 17, 2020 7.480 8.020 6.765 8.020 93,883 +0.75(+10.32%)
Mar 16, 2020 7.280 8.240 6.740 7.270 114,055 +0.02(+0.28%)
Mar 13, 2020 6.100 7.580 6.100 7.250 132,200 +1.38(+23.51%)
Mar 12, 2020 7.600 7.740 5.800 5.870 116,846 -1.95(-24.94%)
Mar 11, 2020 8.340 8.430 7.380 7.820 111,892 -0.87(-10.01%)
Mar 10, 2020 8.750 9.500 8.400 8.690 85,507 +0.38(+4.57%)
Mar 09, 2020 8.660 8.840 7.960 8.310 115,239 -0.94(-10.16%)
Mar 06, 2020 10.22 10.40 9.160 9.250 107,900 -1.29(-12.24%)
Mar 05, 2020 11.17 11.17 10.41 10.54 23,459 -0.88(-7.71%)
Mar 04, 2020 10.58 11.43 10.58 11.42 28,053 +1.00(+9.60%)
Mar 03, 2020 11.65 11.65 10.30 10.42 82,734 -1.15(-9.94%)
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.