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 31, 2007 10.89 10.91 10.64 10.65 21,000 -0.16(-1.48%)
Dec 28, 2007 10.80 10.83 10.78 10.81 17,100 +0.08(+0.75%)
Dec 27, 2007 10.84 10.91 10.73 10.73 22,400 -0.22(-2.01%)
Dec 26, 2007 10.62 10.95 10.62 10.95 21,000 +0.32(+3.01%)
Dec 24, 2007 10.38 10.63 10.38 10.63 17,500 +0.25(+2.41%)
Dec 21, 2007 10.35 10.49 10.33 10.38 36,500 +0.05(+0.48%)
Dec 20, 2007 10.51 10.60 10.25 10.33 29,762 -0.26(-2.46%)
Dec 19, 2007 10.04 10.59 10.04 10.59 56,600 +0.51(+5.06%)
Dec 18, 2007 9.930 10.34 9.930 10.08 37,520 +0.06(+0.60%)
Dec 17, 2007 10.06 10.16 10.02 10.02 19,600 +0.01(+0.10%)
Dec 14, 2007 10.25 10.41 10.01 10.01 28,700 -0.29(-2.82%)
Dec 13, 2007 10.09 10.55 10.09 10.30 23,700 +0.05(+0.49%)
Dec 12, 2007 10.40 10.55 10.22 10.25 34,100 -0.11(-1.06%)
Dec 11, 2007 10.12 10.42 10.11 10.36 63,900 +0.12(+1.17%)
Dec 10, 2007 10.00 10.24 9.930 10.24 55,800 +0.25(+2.50%)
Dec 07, 2007 9.720 10.04 9.720 9.990 61,400 +0.22(+2.25%)
Dec 06, 2007 9.430 9.810 9.430 9.770 63,500 +0.43(+4.60%)
Dec 05, 2007 8.890 9.340 8.880 9.340 346,100 +0.45(+5.06%)
Dec 04, 2007 8.890 9.030 8.770 8.890 53,400 -0.02(-0.22%)
Dec 03, 2007 8.970 9.040 8.910 8.910 45,700 -0.05(-0.56%)
Nov 30, 2007 9.010 9.240 8.930 8.960 59,350 -0.04(-0.44%)
Nov 29, 2007 9.150 9.210 8.880 9.000 799,500 -0.20(-2.17%)
Nov 28, 2007 9.470 9.510 9.120 9.200 237,100 -0.33(-3.46%)
Nov 27, 2007 9.800 9.900 9.330 9.530 21,100 -0.21(-2.16%)
Nov 26, 2007 9.680 9.860 9.660 9.740 12,400 -0.03(-0.31%)
Nov 23, 2007 9.680 9.770 9.630 9.770 3,000 +0.15(+1.56%)
Nov 21, 2007 9.940 9.940 9.500 9.620 22,500 -0.30(-3.02%)
Nov 20, 2007 9.950 10.08 9.870 9.920 38,500 -0.12(-1.20%)
Nov 19, 2007 10.09 10.09 10.00 10.04 19,900 +0.00(+0.00%)
Nov 16, 2007 10.20 10.20 9.990 10.04 29,502 +0.03(+0.30%)
Nov 15, 2007 9.920 10.60 9.800 10.01 108,825 +0.17(+1.73%)
Nov 14, 2007 9.910 9.960 9.610 9.840 37,100 -0.13(-1.30%)
Nov 13, 2007 10.21 10.34 9.700 9.970 39,100 -0.24(-2.35%)
Nov 12, 2007 10.03 10.23 9.890 10.21 39,400 +0.18(+1.79%)
Nov 09, 2007 10.14 10.14 9.840 10.03 99,870 -0.22(-2.15%)
Nov 08, 2007 11.13 11.13 10.22 10.25 48,020 -0.03(-0.29%)
Nov 07, 2007 10.60 10.60 10.22 10.28 41,000 -0.42(-3.93%)
Nov 06, 2007 10.89 10.89 10.53 10.70 32,700 -0.09(-0.83%)
Nov 05, 2007 10.77 10.99 10.71 10.79 8,700 -0.09(-0.83%)
Nov 02, 2007 10.93 11.00 10.81 10.88 17,900 -0.06(-0.55%)
Nov 01, 2007 10.98 11.03 10.91 10.94 26,600 -0.05(-0.45%)
Oct 31, 2007 11.00 11.10 10.86 10.99 17,200 +0.03(+0.27%)
Oct 30, 2007 10.86 11.00 10.86 10.96 10,800 +0.05(+0.46%)
Oct 29, 2007 10.90 10.97 10.86 10.91 12,400 +0.08(+0.74%)
Oct 26, 2007 10.86 10.91 10.75 10.83 18,600 +0.03(+0.28%)
Oct 25, 2007 10.75 10.82 10.68 10.80 6,000 +0.07(+0.65%)
Oct 24, 2007 10.49 10.74 10.43 10.73 19,500 +0.23(+2.19%)
Oct 23, 2007 10.50 10.58 10.34 10.50 18,200 -0.09(-0.85%)
Oct 22, 2007 10.41 10.67 10.19 10.59 17,300 +0.03(+0.28%)
Oct 19, 2007 10.70 10.71 10.53 10.56 12,600 -0.22(-2.04%)
Oct 18, 2007 10.83 10.83 10.66 10.78 11,800 -0.04(-0.37%)
Oct 17, 2007 10.95 10.95 10.80 10.82 10,000 -0.10(-0.92%)
Oct 16, 2007 10.98 10.98 10.80 10.92 9,600 -0.16(-1.44%)
Oct 15, 2007 11.10 11.10 10.89 11.08 19,500 +0.08(+0.73%)
Oct 12, 2007 11.00 11.08 10.96 11.00 8,900 -0.09(-0.81%)
Oct 11, 2007 11.08 11.10 11.00 11.09 8,100 -0.01(-0.09%)
Oct 10, 2007 11.08 11.10 10.99 11.10 8,700 +0.02(+0.18%)
Oct 09, 2007 11.00 11.09 10.99 11.08 8,400 +0.04(+0.36%)
Oct 08, 2007 10.90 11.12 10.90 11.04 8,900 +0.04(+0.36%)
Oct 05, 2007 10.72 11.00 10.72 11.00 5,100 +0.25(+2.33%)
Oct 04, 2007 10.75 10.77 10.66 10.75 14,400 -0.05(-0.46%)
Oct 03, 2007 10.76 10.85 10.76 10.80 18,300 +0.01(+0.09%)
Oct 02, 2007 10.93 10.93 10.75 10.79 22,400 -0.22(-2.00%)
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.