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 (%)
Feb 28, 2005 7.810 8.030 7.550 8.030 54,300 +0.12(+1.52%)
Feb 25, 2005 8.240 8.310 7.880 7.910 63,400 -0.39(-4.70%)
Feb 24, 2005 8.350 8.350 8.170 8.300 3,400 -0.05(-0.60%)
Feb 23, 2005 8.430 8.430 8.280 8.350 16,200 -0.05(-0.60%)
Feb 22, 2005 8.360 8.500 8.360 8.400 13,500 -0.01(-0.12%)
Feb 18, 2005 8.450 8.460 8.350 8.410 15,500 +0.06(+0.72%)
Feb 17, 2005 8.310 8.450 8.250 8.350 12,000 -0.05(-0.60%)
Feb 16, 2005 8.210 8.400 8.160 8.400 4,500 +0.14(+1.69%)
Feb 15, 2005 8.500 8.500 8.240 8.260 9,700 -0.20(-2.36%)
Feb 14, 2005 8.550 8.600 8.450 8.460 14,300 -0.01(-0.12%)
Feb 11, 2005 8.560 8.560 8.200 8.470 19,600 -0.08(-0.94%)
Feb 10, 2005 8.350 8.550 8.350 8.550 16,500 +0.14(+1.66%)
Feb 09, 2005 8.460 8.550 8.300 8.410 29,200 -0.06(-0.71%)
Feb 08, 2005 7.700 8.500 7.700 8.470 463,000 +0.65(+8.31%)
Feb 07, 2005 7.550 8.000 7.550 7.820 110,800 +0.22(+2.89%)
Feb 04, 2005 7.740 7.750 7.600 7.600 13,400 -0.07(-0.91%)
Feb 03, 2005 7.520 7.750 7.450 7.670 30,500 +0.05(+0.66%)
Feb 02, 2005 7.960 7.960 7.560 7.620 6,600 -0.29(-3.67%)
Feb 01, 2005 7.900 7.960 7.890 7.910 10,000 +0.02(+0.25%)
Jan 31, 2005 7.760 7.980 7.700 7.890 20,000 +0.19(+2.47%)
Jan 28, 2005 7.520 7.700 7.520 7.700 1,100 +0.20(+2.67%)
Jan 27, 2005 7.400 7.630 7.400 7.500 23,500 +0.00(+0.00%)
Jan 26, 2005 7.340 7.590 7.340 7.500 6,200 +0.14(+1.90%)
Jan 25, 2005 7.240 7.360 7.240 7.360 5,600 +0.12(+1.66%)
Jan 24, 2005 7.300 7.320 7.200 7.240 38,100 -0.14(-1.90%)
Jan 21, 2005 7.500 7.500 7.340 7.380 33,900 -0.07(-0.94%)
Jan 20, 2005 7.520 7.570 7.400 7.450 10,700 -0.04(-0.53%)
Jan 19, 2005 7.460 7.490 7.400 7.490 4,700 +0.04(+0.54%)
Jan 18, 2005 7.500 7.500 7.360 7.450 3,000 -0.05(-0.67%)
Jan 14, 2005 7.500 7.500 7.470 7.500 26,300 +0.00(+0.00%)
Jan 13, 2005 7.570 7.570 7.400 7.500 9,600 -0.05(-0.66%)
Jan 12, 2005 7.510 7.550 7.500 7.550 10,000 +0.00(+0.00%)
Jan 11, 2005 7.510 7.570 7.500 7.550 16,300 +0.02(+0.27%)
Jan 10, 2005 7.620 7.700 7.510 7.530 68,500 -0.04(-0.53%)
Jan 07, 2005 7.560 7.700 7.530 7.570 9,900 +0.06(+0.80%)
Jan 06, 2005 7.500 7.570 7.450 7.510 37,900 -0.01(-0.13%)
Jan 05, 2005 7.480 7.610 7.480 7.520 25,300 +0.14(+1.90%)
Jan 04, 2005 7.420 7.420 7.360 7.380 12,900 -0.07(-0.94%)
Jan 03, 2005 7.460 7.490 7.400 7.450 53,200 +0.00(+0.00%)
Dec 31, 2004 7.350 7.500 7.260 7.450 23,600 +0.10(+1.36%)
Dec 30, 2004 7.300 7.380 7.280 7.350 11,700 +0.04(+0.55%)
Dec 29, 2004 7.280 7.310 7.200 7.310 4,200 +0.00(+0.00%)
Dec 28, 2004 7.290 7.320 7.240 7.310 12,900 +0.01(+0.14%)
Dec 27, 2004 7.280 7.340 7.200 7.300 5,100 +0.02(+0.27%)
Dec 23, 2004 7.150 7.320 7.150 7.280 45,800 +0.08(+1.11%)
Dec 22, 2004 7.110 7.200 7.010 7.200 21,700 +0.09(+1.27%)
Dec 21, 2004 7.060 7.160 7.060 7.110 7,700 +0.06(+0.85%)
Dec 20, 2004 6.950 7.060 6.950 7.050 11,900 +0.04(+0.57%)
Dec 17, 2004 6.800 7.100 6.800 7.010 19,100 +0.22(+3.24%)
Dec 16, 2004 6.800 6.890 6.750 6.790 38,300 -0.07(-1.02%)
Dec 15, 2004 7.190 7.230 6.640 6.860 115,600 -0.33(-4.59%)
Dec 14, 2004 7.260 7.400 7.050 7.190 34,500 -0.12(-1.64%)
Dec 13, 2004 7.350 7.350 7.250 7.310 18,600 -0.10(-1.35%)
Dec 10, 2004 7.500 7.570 7.300 7.410 25,800 -0.19(-2.50%)
Dec 09, 2004 7.650 7.650 7.420 7.600 18,800 -0.07(-0.91%)
Dec 08, 2004 7.700 7.700 7.520 7.670 7,500 +0.04(+0.52%)
Dec 07, 2004 7.800 7.830 7.550 7.630 29,600 -0.22(-2.80%)
Dec 06, 2004 7.850 7.880 7.570 7.850 32,000 +0.03(+0.38%)
Dec 03, 2004 7.900 7.900 7.700 7.820 27,600 -0.07(-0.89%)
Dec 02, 2004 7.700 7.900 7.630 7.890 76,900 +0.15(+1.94%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.