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 (%)
Apr 30, 2004 6.550 6.620 6.540 6.600 20,300 +0.06(+0.92%)
Apr 29, 2004 6.360 6.550 6.360 6.540 26,600 +0.19(+2.99%)
Apr 28, 2004 6.590 6.590 6.270 6.350 90,100 -0.29(-4.37%)
Apr 27, 2004 6.560 6.640 6.560 6.640 18,800 +0.03(+0.45%)
Apr 26, 2004 6.580 6.700 6.580 6.610 20,400 -0.01(-0.15%)
Apr 23, 2004 6.400 6.620 6.380 6.620 83,000 +0.18(+2.80%)
Apr 22, 2004 6.350 6.450 6.350 6.440 38,900 +0.12(+1.90%)
Apr 21, 2004 6.350 6.350 6.300 6.320 28,700 -0.03(-0.47%)
Apr 20, 2004 6.360 6.380 6.270 6.350 15,800 -0.01(-0.16%)
Apr 19, 2004 6.350 6.500 6.350 6.360 7,600 +0.00(+0.00%)
Apr 16, 2004 6.350 6.360 6.310 6.360 52,700 +0.01(+0.16%)
Apr 15, 2004 6.350 6.350 6.310 6.350 10,600 +0.00(+0.00%)
Apr 14, 2004 6.430 6.430 6.310 6.350 76,000 -0.08(-1.24%)
Apr 13, 2004 6.600 6.600 6.430 6.430 8,600 -0.14(-2.13%)
Apr 12, 2004 6.690 6.690 6.560 6.570 58,600 -0.08(-1.20%)
Apr 08, 2004 6.800 6.870 6.650 6.650 113,000 -0.09(-1.34%)
Apr 07, 2004 6.820 6.820 6.700 6.740 266,100 -0.04(-0.59%)
Apr 06, 2004 6.730 6.880 6.630 6.780 59,900 +0.04(+0.59%)
Apr 05, 2004 6.800 6.820 6.710 6.740 14,100 -0.11(-1.61%)
Apr 02, 2004 6.800 6.850 6.710 6.850 17,400 +0.04(+0.59%)
Apr 01, 2004 6.830 6.880 6.700 6.810 24,200 -0.08(-1.16%)
Mar 31, 2004 6.750 6.890 6.290 6.890 57,300 +0.18(+2.68%)
Mar 30, 2004 6.780 6.790 6.600 6.710 6,800 -0.10(-1.47%)
Mar 29, 2004 6.880 6.880 6.710 6.810 2,600 -0.07(-1.02%)
Mar 26, 2004 6.800 6.880 6.800 6.880 3,100 +0.17(+2.53%)
Mar 25, 2004 6.700 6.810 6.700 6.710 4,400 -0.03(-0.45%)
Mar 24, 2004 6.800 6.800 6.600 6.740 16,100 -0.06(-0.88%)
Mar 23, 2004 6.850 6.850 6.750 6.800 18,900 -0.05(-0.73%)
Mar 22, 2004 6.800 6.850 6.800 6.850 6,500 -0.05(-0.72%)
Mar 19, 2004 6.890 6.960 6.860 6.900 10,900 +0.00(+0.00%)
Mar 18, 2004 6.890 6.900 6.810 6.900 3,900 +0.02(+0.29%)
Mar 17, 2004 6.780 6.890 6.780 6.880 6,500 +0.11(+1.62%)
Mar 16, 2004 6.750 6.800 6.750 6.770 8,200 -0.03(-0.44%)
Mar 15, 2004 6.970 6.970 6.800 6.800 12,600 -0.19(-2.72%)
Mar 12, 2004 6.920 6.990 6.790 6.990 22,700 +0.00(+0.00%)
Mar 11, 2004 7.060 7.060 6.940 6.990 20,000 -0.11(-1.55%)
Mar 10, 2004 7.160 7.220 7.060 7.100 14,700 -0.09(-1.25%)
Mar 09, 2004 7.260 7.260 7.120 7.190 9,300 -0.11(-1.51%)
Mar 08, 2004 7.290 7.300 7.260 7.300 11,400 +0.04(+0.55%)
Mar 05, 2004 7.260 7.290 7.260 7.260 6,200 +0.00(+0.00%)
Mar 04, 2004 7.260 7.340 7.260 7.260 7,100 -0.02(-0.27%)
Mar 03, 2004 7.270 7.340 7.250 7.280 4,500 -0.03(-0.41%)
Mar 02, 2004 7.350 7.350 7.300 7.310 2,000 -0.14(-1.88%)
Mar 01, 2004 7.350 7.450 7.300 7.450 4,500 +0.08(+1.09%)
Feb 27, 2004 7.100 7.370 7.080 7.370 20,900 +0.24(+3.37%)
Feb 26, 2004 7.150 7.200 7.060 7.130 11,800 -0.07(-0.97%)
Feb 25, 2004 7.080 7.250 7.080 7.200 4,900 +0.12(+1.69%)
Feb 24, 2004 7.100 7.150 7.080 7.080 3,000 -0.06(-0.84%)
Feb 23, 2004 7.300 7.300 7.100 7.140 15,100 -0.18(-2.46%)
Feb 20, 2004 7.150 7.320 7.050 7.320 12,900 +0.12(+1.67%)
Feb 19, 2004 7.380 7.400 7.200 7.200 6,700 -0.20(-2.70%)
Feb 18, 2004 7.450 7.450 7.320 7.400 11,300 +0.03(+0.41%)
Feb 17, 2004 7.400 7.450 7.250 7.370 5,900 -0.07(-0.94%)
Feb 13, 2004 7.360 7.650 7.350 7.440 5,100 +0.12(+1.64%)
Feb 12, 2004 7.390 7.500 7.310 7.320 9,700 +0.06(+0.83%)
Feb 11, 2004 7.250 7.390 7.250 7.260 5,700 +0.06(+0.83%)
Feb 10, 2004 7.260 7.290 7.100 7.200 7,700 -0.08(-1.10%)
Feb 09, 2004 7.190 7.370 7.190 7.280 12,300 +0.06(+0.83%)
Feb 06, 2004 7.120 7.250 7.110 7.220 11,700 +0.03(+0.42%)
Feb 05, 2004 7.240 7.240 7.190 7.190 4,200 -0.15(-2.04%)
Feb 04, 2004 7.500 7.500 7.340 7.340 6,200 -0.26(-3.42%)
Feb 03, 2004 7.500 7.600 7.500 7.600 3,200 +0.10(+1.33%)
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.