Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 30, 2005 8.210 8.210 8.090 8.160 104,800 -0.05(-0.61%)
Dec 29, 2005 7.640 8.210 7.640 8.210 93,100 +0.47(+6.07%)
Dec 28, 2005 7.810 7.840 7.500 7.740 142,900 -0.17(-2.15%)
Dec 27, 2005 7.890 7.910 7.750 7.910 20,900 +0.01(+0.13%)
Dec 23, 2005 7.900 7.930 7.800 7.900 20,600 -0.03(-0.38%)
Dec 22, 2005 7.900 7.930 7.770 7.930 87,600 +0.00(+0.00%)
Dec 21, 2005 7.950 8.070 7.720 7.930 43,300 +0.01(+0.13%)
Dec 20, 2005 7.640 8.000 7.590 7.920 28,000 +0.33(+4.35%)
Dec 19, 2005 7.330 7.690 7.330 7.590 24,900 +0.24(+3.27%)
Dec 16, 2005 7.300 7.350 7.250 7.350 163,800 +0.00(+0.00%)
Dec 15, 2005 7.170 7.350 7.100 7.350 19,400 +0.17(+2.37%)
Dec 14, 2005 6.980 7.180 6.940 7.180 13,900 +0.23(+3.31%)
Dec 13, 2005 6.980 6.980 6.910 6.950 13,000 -0.03(-0.43%)
Dec 12, 2005 7.000 7.000 6.950 6.980 13,800 -0.02(-0.29%)
Dec 09, 2005 6.980 7.000 6.920 7.000 17,700 +0.02(+0.29%)
Dec 08, 2005 6.900 7.000 6.900 6.980 39,800 +0.00(+0.00%)
Dec 07, 2005 7.070 7.070 6.920 6.980 26,900 -0.09(-1.27%)
Dec 06, 2005 7.150 7.150 7.010 7.070 28,700 -0.09(-1.26%)
Dec 05, 2005 7.150 7.249 7.130 7.160 23,500 +0.01(+0.14%)
Dec 02, 2005 7.150 7.320 7.120 7.150 272,600 +0.01(+0.14%)
Dec 01, 2005 7.150 7.150 7.000 7.140 44,800 -0.01(-0.14%)
Nov 30, 2005 7.310 7.310 6.950 7.150 65,600 -0.15(-2.05%)
Nov 29, 2005 7.600 7.650 7.250 7.300 30,100 -0.23(-3.05%)
Nov 28, 2005 7.800 7.800 7.450 7.530 13,000 -0.32(-4.08%)
Nov 25, 2005 7.980 7.980 7.850 7.850 2,900 -0.06(-0.76%)
Nov 23, 2005 7.900 7.990 7.500 7.910 418,200 -0.03(-0.38%)
Nov 22, 2005 7.700 7.950 7.650 7.940 14,000 +0.19(+2.45%)
Nov 21, 2005 7.600 7.760 7.600 7.750 9,800 +0.16(+2.11%)
Nov 18, 2005 7.500 7.720 7.360 7.590 20,900 +0.09(+1.20%)
Nov 17, 2005 7.450 7.500 7.381 7.500 16,400 +0.05(+0.67%)
Nov 16, 2005 7.440 7.480 7.320 7.450 13,900 -0.03(-0.40%)
Nov 15, 2005 7.220 7.480 7.160 7.480 10,700 +0.24(+3.31%)
Nov 14, 2005 7.320 7.350 7.240 7.240 23,400 -0.21(-2.82%)
Nov 11, 2005 7.350 7.450 7.350 7.450 18,000 +0.06(+0.81%)
Nov 10, 2005 7.230 7.450 7.190 7.390 28,000 +0.15(+2.07%)
Nov 09, 2005 7.500 7.500 7.100 7.240 94,200 -0.29(-3.85%)
Nov 08, 2005 7.700 7.800 7.470 7.530 83,000 -0.19(-2.46%)
Nov 07, 2005 7.860 7.860 7.670 7.720 31,900 -0.23(-2.89%)
Nov 04, 2005 8.130 8.190 7.700 7.950 66,700 -0.22(-2.69%)
Nov 03, 2005 8.290 8.300 8.150 8.170 21,500 -0.11(-1.33%)
Nov 02, 2005 8.250 8.330 8.230 8.280 9,100 +0.00(+0.00%)
Nov 01, 2005 8.320 8.330 8.220 8.280 6,300 -0.07(-0.84%)
Oct 31, 2005 8.330 8.430 8.330 8.350 21,200 -0.08(-0.95%)
Oct 28, 2005 8.450 8.450 8.350 8.430 8,600 -0.02(-0.24%)
Oct 27, 2005 8.350 8.450 8.350 8.450 16,100 +0.00(+0.00%)
Oct 26, 2005 8.450 8.450 8.410 8.450 11,900 +0.00(+0.00%)
Oct 25, 2005 8.450 8.500 8.400 8.450 17,400 -0.05(-0.59%)
Oct 24, 2005 8.500 8.560 8.460 8.500 13,300 -0.02(-0.23%)
Oct 21, 2005 8.520 8.530 8.450 8.520 7,800 -0.01(-0.12%)
Oct 20, 2005 8.500 8.530 8.480 8.530 2,300 +0.09(+1.07%)
Oct 19, 2005 8.500 8.500 8.344 8.440 52,300 -0.04(-0.47%)
Oct 18, 2005 8.490 8.530 8.370 8.480 12,200 -0.01(-0.12%)
Oct 17, 2005 8.700 8.890 8.480 8.490 50,700 -0.21(-2.41%)
Oct 14, 2005 8.700 8.700 8.650 8.700 11,400 +0.00(+0.00%)
Oct 13, 2005 8.780 8.790 8.600 8.700 19,500 -0.05(-0.57%)
Oct 12, 2005 8.800 8.810 8.550 8.750 26,700 -0.05(-0.57%)
Oct 11, 2005 8.870 8.880 8.500 8.800 27,400 -0.08(-0.90%)
Oct 10, 2005 8.880 8.940 8.800 8.880 37,300 +0.08(+0.91%)
Oct 07, 2005 8.790 8.800 8.700 8.800 15,100 +0.00(+0.00%)
Oct 06, 2005 8.750 8.800 8.450 8.800 34,400 +0.01(+0.11%)
Oct 05, 2005 8.800 8.800 8.650 8.790 23,000 -0.11(-1.24%)
Oct 04, 2005 9.020 9.060 8.770 8.900 125,700 -0.11(-1.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.