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, 2010 8.450 8.470 8.070 8.070 49,835 -0.40(-4.72%)
Apr 29, 2010 8.470 8.500 8.200 8.470 40,718 +0.04(+0.47%)
Apr 28, 2010 8.320 8.610 8.140 8.430 32,332 +0.13(+1.57%)
Apr 27, 2010 8.510 8.630 8.160 8.300 57,371 -0.26(-3.04%)
Apr 26, 2010 8.550 8.750 8.430 8.560 38,504 -0.03(-0.35%)
Apr 23, 2010 8.670 8.750 8.390 8.590 73,803 -0.08(-0.92%)
Apr 22, 2010 8.550 8.680 8.330 8.670 38,204 +0.02(+0.23%)
Apr 21, 2010 8.430 8.740 8.300 8.650 56,368 +0.23(+2.73%)
Apr 20, 2010 7.750 8.420 7.750 8.420 80,408 +0.75(+9.78%)
Apr 19, 2010 7.690 7.810 7.500 7.670 53,376 -0.10(-1.29%)
Apr 16, 2010 8.050 8.050 7.630 7.770 33,100 -0.28(-3.48%)
Apr 15, 2010 7.920 8.100 7.890 8.050 37,184 +0.10(+1.26%)
Apr 14, 2010 7.690 7.970 7.680 7.950 77,475 +0.28(+3.65%)
Apr 13, 2010 7.700 7.740 7.610 7.670 41,000 -0.08(-1.03%)
Apr 12, 2010 7.910 8.030 7.720 7.750 35,871 -0.14(-1.77%)
Apr 09, 2010 8.240 8.240 7.860 7.890 47,518 -0.37(-4.48%)
Apr 08, 2010 8.440 8.460 8.130 8.260 25,492 -0.19(-2.25%)
Apr 07, 2010 8.490 8.610 8.430 8.450 55,397 -0.07(-0.82%)
Apr 06, 2010 8.500 8.720 8.460 8.520 31,711 +0.00(+0.00%)
Apr 05, 2010 8.480 8.640 8.440 8.520 71,265 +0.09(+1.07%)
Apr 01, 2010 8.370 8.430 8.430 8.430 30,200 +0.07(+0.84%)
Mar 31, 2010 8.400 8.600 8.320 8.360 51,326 -0.09(-1.07%)
Mar 30, 2010 8.470 8.550 8.350 8.450 40,188 -0.03(-0.35%)
Mar 29, 2010 8.588 8.600 8.360 8.480 51,380 -0.08(-0.93%)
Mar 26, 2010 8.490 8.600 8.340 8.560 22,676 +0.07(+0.82%)
Mar 25, 2010 8.420 8.600 8.400 8.490 54,169 +0.12(+1.43%)
Mar 24, 2010 8.560 8.560 8.330 8.370 56,824 -0.20(-2.33%)
Mar 23, 2010 8.480 8.580 8.330 8.570 47,256 +0.10(+1.18%)
Mar 22, 2010 8.180 8.610 8.140 8.470 66,431 +0.23(+2.79%)
Mar 19, 2010 8.190 8.280 8.080 8.240 112,358 +0.10(+1.23%)
Mar 18, 2010 8.120 8.170 8.080 8.140 45,424 -0.01(-0.12%)
Mar 17, 2010 8.130 8.210 8.040 8.150 54,405 +0.02(+0.25%)
Mar 16, 2010 8.250 8.250 8.020 8.130 47,307 -0.13(-1.57%)
Mar 15, 2010 8.090 8.340 8.090 8.260 33,229 -0.08(-0.96%)
Mar 12, 2010 8.600 8.680 8.320 8.340 42,350 -0.30(-3.47%)
Mar 11, 2010 8.500 8.720 8.500 8.640 40,394 +0.10(+1.17%)
Mar 10, 2010 8.540 8.590 8.420 8.540 126,080 +0.05(+0.59%)
Mar 09, 2010 8.520 8.550 8.380 8.490 32,302 -0.06(-0.70%)
Mar 08, 2010 8.420 8.550 8.400 8.550 67,432 +0.02(+0.23%)
Mar 05, 2010 8.510 8.550 8.370 8.530 51,001 -0.02(-0.23%)
Mar 04, 2010 8.460 8.550 8.260 8.550 58,441 +0.12(+1.42%)
Mar 03, 2010 8.300 8.520 8.060 8.430 76,722 +0.13(+1.57%)
Mar 02, 2010 8.160 8.300 7.960 8.300 101,259 +0.18(+2.22%)
Mar 01, 2010 7.910 8.170 7.850 8.120 103,454 +0.26(+3.31%)
Feb 26, 2010 7.920 7.980 7.670 7.860 101,800 -0.03(-0.38%)
Feb 25, 2010 7.630 7.900 7.540 7.890 52,723 +0.17(+2.20%)
Feb 24, 2010 7.540 7.730 7.460 7.720 70,450 +0.19(+2.52%)
Feb 23, 2010 7.550 7.630 7.340 7.530 45,990 -0.01(-0.13%)
Feb 22, 2010 7.740 7.740 7.400 7.540 74,248 -0.20(-2.58%)
Feb 19, 2010 8.540 8.540 7.600 7.740 241,487 -0.80(-9.37%)
Feb 18, 2010 8.250 8.550 7.750 8.540 351,172 +0.26(+3.14%)
Feb 17, 2010 8.280 8.320 8.070 8.280 42,576 -0.04(-0.48%)
Feb 16, 2010 7.750 8.320 7.600 8.320 215,334 +0.64(+8.33%)
Feb 12, 2010 7.700 7.680 7.680 7.680 35,400 -0.09(-1.16%)
Feb 11, 2010 7.620 7.770 7.490 7.770 33,289 +0.11(+1.44%)
Feb 10, 2010 7.460 7.670 7.350 7.660 25,893 +0.13(+1.73%)
Feb 09, 2010 7.520 7.550 7.320 7.530 26,734 +0.08(+1.07%)
Feb 08, 2010 7.630 7.630 7.370 7.450 58,830 -0.20(-2.61%)
Feb 05, 2010 7.470 7.660 7.300 7.650 44,168 +0.22(+2.96%)
Feb 04, 2010 7.580 7.600 7.380 7.430 54,542 -0.22(-2.88%)
Feb 03, 2010 7.520 7.680 7.380 7.650 51,444 +0.14(+1.86%)
Feb 02, 2010 7.650 7.650 7.400 7.510 71,175 -0.10(-1.31%)
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.