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, 2009 7.120 7.530 7.530 7.530 117,200 +0.43(+6.06%)
Dec 30, 2009 6.890 7.100 6.760 7.100 40,111 +0.19(+2.75%)
Dec 29, 2009 6.780 6.930 6.650 6.910 40,362 +0.12(+1.77%)
Dec 28, 2009 6.730 6.850 6.620 6.790 40,249 +0.05(+0.74%)
Dec 24, 2009 6.750 6.890 6.550 6.740 38,322 +0.02(+0.30%)
Dec 23, 2009 6.400 6.770 6.400 6.720 21,289 +0.32(+5.00%)
Dec 22, 2009 6.510 6.600 6.310 6.400 32,986 -0.15(-2.29%)
Dec 21, 2009 6.270 6.600 6.230 6.550 34,516 +0.28(+4.47%)
Dec 18, 2009 6.160 6.300 6.120 6.270 129,894 +0.16(+2.62%)
Dec 17, 2009 6.240 6.240 6.110 6.110 29,901 -0.10(-1.61%)
Dec 16, 2009 6.290 6.290 6.170 6.210 45,813 -0.04(-0.64%)
Dec 15, 2009 6.310 6.440 6.250 6.250 90,170 -0.06(-0.95%)
Dec 14, 2009 6.320 6.380 6.280 6.310 45,705 -0.08(-1.25%)
Dec 11, 2009 6.310 6.410 6.260 6.390 33,908 +0.11(+1.75%)
Dec 10, 2009 6.490 6.520 6.210 6.280 63,408 -0.18(-2.79%)
Dec 09, 2009 6.730 6.730 6.430 6.460 77,138 -0.26(-3.87%)
Dec 08, 2009 6.840 6.840 6.420 6.720 32,498 -0.16(-2.33%)
Dec 07, 2009 6.800 6.880 6.510 6.880 56,608 +0.06(+0.88%)
Dec 04, 2009 6.600 6.820 6.580 6.820 25,651 +0.39(+6.07%)
Dec 03, 2009 6.540 6.570 6.410 6.430 24,834 -0.08(-1.23%)
Dec 02, 2009 6.340 6.610 6.280 6.510 46,976 +0.15(+2.36%)
Dec 01, 2009 6.120 6.480 6.070 6.360 55,476 +0.28(+4.61%)
Nov 30, 2009 6.210 6.250 6.010 6.080 45,601 -0.21(-3.34%)
Nov 27, 2009 6.220 6.350 6.220 6.290 20,200 -0.07(-1.10%)
Nov 25, 2009 6.440 6.560 6.300 6.360 38,393 -0.06(-0.93%)
Nov 24, 2009 6.380 6.470 6.210 6.420 32,704 +0.03(+0.47%)
Nov 23, 2009 6.030 6.520 5.980 6.390 58,028 +0.44(+7.39%)
Nov 20, 2009 5.910 6.030 5.760 5.950 107,302 +0.12(+2.06%)
Nov 19, 2009 6.420 6.420 5.810 5.830 192,866 -0.57(-8.91%)
Nov 18, 2009 7.020 7.020 6.380 6.400 276,038 -0.65(-9.22%)
Nov 17, 2009 7.220 7.300 7.010 7.050 47,742 -0.17(-2.35%)
Nov 16, 2009 7.060 7.220 7.020 7.220 29,681 +0.22(+3.14%)
Nov 13, 2009 6.960 7.060 6.940 7.000 31,252 -0.08(-1.13%)
Nov 12, 2009 7.640 7.640 7.060 7.080 42,793 -0.58(-7.57%)
Nov 11, 2009 7.750 7.750 7.550 7.660 42,321 -0.03(-0.39%)
Nov 10, 2009 7.680 7.820 7.570 7.690 41,295 -0.06(-0.77%)
Nov 09, 2009 7.630 7.750 7.530 7.750 41,112 +0.12(+1.57%)
Nov 06, 2009 7.130 7.630 7.020 7.630 65,372 +0.43(+5.97%)
Nov 05, 2009 2.330 7.400 6.780 7.200 117,553 +0.39(+5.73%)
Nov 04, 2009 7.030 7.070 6.800 6.810 41,601 -0.18(-2.58%)
Nov 03, 2009 7.040 7.090 6.810 6.990 88,172 -0.10(-1.41%)
Nov 02, 2009 7.040 7.220 7.040 7.090 12,118 +0.05(+0.71%)
Oct 30, 2009 7.170 7.290 7.040 7.040 43,279 -0.11(-1.54%)
Oct 29, 2009 7.440 7.440 7.080 7.150 25,435 -0.25(-3.38%)
Oct 28, 2009 7.830 7.840 7.400 7.400 42,931 -0.46(-5.85%)
Oct 27, 2009 7.800 7.930 7.800 7.860 31,362 +0.00(+0.00%)
Oct 26, 2009 7.780 7.890 7.710 7.860 24,433 +0.08(+1.03%)
Oct 23, 2009 7.850 7.860 7.750 7.780 35,076 -0.17(-2.14%)
Oct 22, 2009 7.850 7.950 7.830 7.950 38,741 +0.08(+1.02%)
Oct 21, 2009 7.810 7.990 7.790 7.870 58,025 +0.07(+0.90%)
Oct 20, 2009 7.790 7.860 7.740 7.800 17,814 -0.11(-1.39%)
Oct 19, 2009 8.050 8.050 7.670 7.910 19,087 -0.09(-1.12%)
Oct 16, 2009 8.250 8.250 7.920 8.000 21,618 -0.26(-3.15%)
Oct 15, 2009 8.250 8.340 7.890 8.260 70,700 -0.08(-0.96%)
Oct 14, 2009 8.120 8.365 8.040 8.340 28,872 +0.42(+5.30%)
Oct 13, 2009 8.230 8.280 7.804 7.920 29,975 -0.38(-4.58%)
Oct 12, 2009 8.350 8.390 8.140 8.300 18,295 +0.06(+0.73%)
Oct 09, 2009 7.720 8.240 7.720 8.240 59,648 +0.50(+6.46%)
Oct 08, 2009 7.720 7.790 7.570 7.740 24,941 +0.12(+1.57%)
Oct 07, 2009 7.720 7.780 7.388 7.620 20,025 -0.10(-1.30%)
Oct 06, 2009 6.910 7.720 6.900 7.720 68,422 +0.86(+12.54%)
Oct 05, 2009 6.890 7.050 6.850 6.860 34,100 -0.04(-0.58%)
Oct 02, 2009 7.040 7.100 6.750 6.900 100,652 -0.15(-2.13%)
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.