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, 2008 4.200 4.550 4.160 4.510 28,288 +0.36(+8.67%)
Dec 30, 2008 4.200 4.300 4.150 4.150 6,262 +0.01(+0.24%)
Dec 29, 2008 4.290 4.290 4.085 4.140 20,850 -0.20(-4.61%)
Dec 26, 2008 4.370 4.430 4.320 4.340 12,335 +0.02(+0.46%)
Dec 24, 2008 4.370 4.370 4.320 4.320 300 -0.02(-0.46%)
Dec 23, 2008 4.300 4.380 4.300 4.340 7,600 +0.01(+0.23%)
Dec 22, 2008 4.360 4.450 4.290 4.330 12,098 -0.06(-1.37%)
Dec 19, 2008 4.380 4.393 4.320 4.390 21,410 -0.03(-0.73%)
Dec 18, 2008 4.490 4.490 4.406 4.423 7,955 -0.05(-1.06%)
Dec 17, 2008 4.470 4.590 4.290 4.470 59,438 +0.02(+0.45%)
Dec 16, 2008 4.540 4.540 4.360 4.450 68,563 -0.03(-0.67%)
Dec 15, 2008 4.500 4.500 4.420 4.480 13,300 -0.02(-0.44%)
Dec 12, 2008 4.010 4.630 4.010 4.500 26,891 -0.15(-3.23%)
Dec 11, 2008 4.948 4.990 4.600 4.650 20,513 -0.29(-5.87%)
Dec 10, 2008 5.030 5.050 4.930 4.940 15,735 -0.05(-1.00%)
Dec 09, 2008 5.000 5.290 4.950 4.990 54,503 +0.04(+0.81%)
Dec 08, 2008 4.820 5.010 4.820 4.950 8,750 +0.05(+1.02%)
Dec 05, 2008 4.870 4.990 4.810 4.900 25,555 +0.03(+0.62%)
Dec 04, 2008 4.860 4.880 4.820 4.870 17,213 +0.08(+1.67%)
Dec 03, 2008 4.770 4.870 4.650 4.790 15,050 -0.08(-1.64%)
Dec 02, 2008 4.770 4.880 4.770 4.870 7,500 +0.12(+2.53%)
Dec 01, 2008 4.450 4.900 4.310 4.750 75,953 +0.17(+3.71%)
Nov 28, 2008 4.060 4.600 4.050 4.580 5,350 +0.48(+11.71%)
Nov 26, 2008 3.550 4.100 3.550 4.100 36,667 +0.50(+13.89%)
Nov 25, 2008 3.850 3.920 3.200 3.600 150,194 -0.15(-4.00%)
Nov 24, 2008 3.620 3.870 3.520 3.750 51,500 +0.08(+2.18%)
Nov 21, 2008 3.800 3.800 3.000 3.670 66,722 -0.18(-4.68%)
Nov 20, 2008 4.410 4.490 3.770 3.850 48,009 -0.66(-14.63%)
Nov 19, 2008 4.730 4.730 4.450 4.510 25,493 -0.14(-3.01%)
Nov 18, 2008 4.740 4.820 4.399 4.650 35,827 -0.15(-3.12%)
Nov 17, 2008 5.130 5.130 4.670 4.800 26,336 -0.42(-8.05%)
Nov 14, 2008 5.630 5.630 5.220 5.220 0 -0.40(-7.12%)
Nov 13, 2008 5.780 5.840 5.540 5.620 32,062 -0.16(-2.77%)
Nov 12, 2008 5.850 5.860 5.770 5.780 13,400 -0.04(-0.69%)
Nov 11, 2008 5.960 6.000 5.720 5.820 84,108 -0.07(-1.19%)
Nov 10, 2008 6.000 6.360 5.890 5.890 45,208 -0.11(-1.83%)
Nov 07, 2008 5.930 6.090 5.930 6.000 27,000 +0.00(+0.00%)
Nov 06, 2008 5.670 6.050 5.520 6.000 30,970 +0.00(+0.00%)
Nov 05, 2008 6.000 6.070 5.920 6.000 31,653 +0.01(+0.17%)
Nov 04, 2008 6.170 6.170 5.910 5.990 44,894 +0.00(+0.00%)
Nov 03, 2008 6.080 6.320 5.850 5.990 49,825 -0.03(-0.50%)
Oct 31, 2008 5.910 6.030 5.910 6.020 34,350 +0.19(+3.26%)
Oct 30, 2008 6.190 6.270 5.700 5.830 54,883 -0.32(-5.20%)
Oct 29, 2008 6.650 6.665 6.100 6.150 23,395 -0.56(-8.35%)
Oct 28, 2008 7.640 7.640 6.610 6.710 119,352 -0.57(-7.83%)
Oct 27, 2008 7.080 7.330 6.950 7.280 30,841 +0.19(+2.68%)
Oct 24, 2008 6.500 7.280 6.500 7.090 34,000 -0.04(-0.56%)
Oct 23, 2008 6.700 7.310 6.700 7.130 66,320 +0.43(+6.42%)
Oct 22, 2008 6.020 6.820 6.020 6.700 63,566 +0.65(+10.74%)
Oct 21, 2008 5.130 6.230 5.130 6.050 101,411 +0.85(+16.35%)
Oct 20, 2008 5.109 5.410 5.060 5.200 42,102 +0.17(+3.38%)
Oct 17, 2008 4.640 5.051 4.570 5.030 0 +0.28(+5.89%)
Oct 16, 2008 5.090 5.120 4.750 4.750 20,207 -0.16(-3.26%)
Oct 15, 2008 5.710 5.710 4.910 4.910 32,555 -0.68(-12.16%)
Oct 14, 2008 5.500 5.860 5.500 5.590 40,094 -0.30(-5.09%)
Oct 13, 2008 6.710 6.790 5.880 5.890 50,225 -0.92(-13.51%)
Oct 10, 2008 4.300 9.600 4.010 6.810 144,084 +2.01(+41.87%)
Oct 09, 2008 6.010 6.150 4.340 4.800 60,116 -1.17(-19.60%)
Oct 08, 2008 6.350 6.360 5.710 5.970 86,906 -0.53(-8.15%)
Oct 07, 2008 6.750 7.000 6.300 6.500 31,173 -0.11(-1.66%)
Oct 06, 2008 7.190 7.350 6.260 6.610 78,950 -0.74(-10.07%)
Oct 03, 2008 7.390 7.520 7.300 7.350 0 -0.01(-0.14%)
Oct 02, 2008 7.750 7.750 7.310 7.360 68,307 -0.42(-5.40%)
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.