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 (%)
May 31, 2002 5.080 5.260 4.850 5.010 24,900 -0.24(-4.57%)
May 28, 2002 5.150 5.490 5.150 5.250 25,700 +0.00(+0.00%)
May 27, 2002 5.250 5.300 5.150 5.250 20,200 +0.00(+0.00%)
May 24, 2002 5.250 5.300 5.150 5.250 20,200 -0.09(-1.69%)
May 23, 2002 5.400 5.400 5.340 5.340 7,300 -0.02(-0.37%)
May 22, 2002 5.500 5.500 5.300 5.360 9,000 -0.19(-3.42%)
May 21, 2002 5.350 5.550 5.350 5.550 41,600 +0.26(+4.91%)
May 20, 2002 5.300 5.420 5.200 5.290 17,100 +0.01(+0.19%)
May 17, 2002 5.100 5.280 5.050 5.280 8,400 +0.03(+0.57%)
May 16, 2002 5.300 5.350 5.150 5.250 11,600 +0.00(+0.00%)
May 15, 2002 5.450 5.480 5.150 5.250 13,500 -0.15(-2.78%)
May 14, 2002 5.530 5.530 5.280 5.400 39,400 -0.15(-2.70%)
May 13, 2002 5.090 5.750 5.090 5.550 66,700 +0.45(+8.82%)
May 10, 2002 4.950 5.100 4.950 5.100 6,500 +0.05(+0.99%)
May 09, 2002 5.000 5.060 4.950 5.050 2,400 +0.00(+0.00%)
May 08, 2002 4.900 5.250 4.900 5.050 19,800 +0.12(+2.43%)
May 07, 2002 4.650 4.950 4.600 4.930 17,200 +0.38(+8.35%)
May 06, 2002 4.520 4.600 4.520 4.550 20,100 +0.08(+1.79%)
May 03, 2002 4.250 4.470 4.250 4.470 27,300 -0.13(-2.83%)
May 02, 2002 4.620 4.650 4.550 4.600 1,700 +0.00(+0.00%)
May 01, 2002 4.400 4.600 4.400 4.600 12,300 +0.20(+4.55%)
Apr 30, 2002 4.270 4.500 4.200 4.400 18,500 +0.18(+4.27%)
Apr 29, 2002 4.600 4.650 4.100 4.220 53,600 -0.48(-10.21%)
Apr 26, 2002 4.900 4.900 4.600 4.700 22,600 -0.32(-6.37%)
Apr 25, 2002 5.070 5.100 4.970 5.020 9,400 +0.02(+0.40%)
Apr 24, 2002 5.000 5.100 4.970 5.000 14,600 +0.05(+1.01%)
Apr 23, 2002 5.100 5.100 4.800 4.950 44,400 -0.25(-4.81%)
Apr 22, 2002 5.250 5.300 5.200 5.200 76,000 -0.05(-0.95%)
Apr 19, 2002 5.120 5.250 5.120 5.250 55,600 +0.05(+0.96%)
Apr 18, 2002 5.000 5.230 5.000 5.200 81,900 +0.16(+3.17%)
Apr 17, 2002 4.900 5.100 4.810 5.040 109,500 +0.46(+10.04%)
Apr 16, 2002 4.400 4.650 4.400 4.580 34,800 +0.18(+4.09%)
Apr 15, 2002 4.310 4.400 4.310 4.400 9,700 +0.05(+1.15%)
Apr 12, 2002 4.300 4.350 4.280 4.350 3,400 -0.10(-2.25%)
Apr 11, 2002 4.400 4.450 4.350 4.450 3,900 -0.05(-1.11%)
Apr 10, 2002 4.360 4.500 4.360 4.500 19,300 +0.15(+3.45%)
Apr 09, 2002 4.170 4.400 4.170 4.350 41,900 +0.26(+6.36%)
Apr 08, 2002 3.800 4.090 3.750 4.090 20,500 +0.25(+6.51%)
Apr 05, 2002 3.900 4.030 3.650 3.840 29,100 -0.31(-7.47%)
Apr 04, 2002 4.070 4.250 4.070 4.150 19,300 +0.10(+2.47%)
Apr 03, 2002 3.950 4.250 3.950 4.050 16,700 +0.15(+3.85%)
Apr 02, 2002 3.650 3.900 3.500 3.900 1,032,200 +0.20(+5.41%)
Apr 01, 2002 3.750 3.750 3.510 3.700 6,700 -0.20(-5.13%)
Mar 29, 2002 3.940 3.940 3.800 3.900 2,500 +0.00(+0.00%)
Mar 28, 2002 3.940 3.940 3.800 3.900 2,500 +0.00(+0.00%)
Mar 27, 2002 3.750 3.900 3.750 3.900 14,800 +0.10(+2.63%)
Mar 26, 2002 3.660 3.900 3.660 3.800 13,300 +0.16(+4.40%)
Mar 25, 2002 3.750 3.750 3.540 3.640 13,700 -0.04(-1.09%)
Mar 22, 2002 3.500 3.680 3.500 3.680 1,200,000 +0.08(+2.22%)
Mar 21, 2002 3.680 3.680 3.600 3.600 2,900 -0.05(-1.37%)
Mar 20, 2002 3.740 3.740 3.650 3.650 13,200 +0.02(+0.55%)
Mar 19, 2002 3.470 3.740 3.470 3.630 34,500 +0.11(+3.12%)
Mar 18, 2002 3.450 3.520 3.450 3.520 2,300 +0.07(+2.03%)
Mar 15, 2002 3.230 3.450 3.230 3.450 6,000 +0.12(+3.60%)
Mar 14, 2002 3.330 3.390 3.300 3.330 3,600 -0.09(-2.63%)
Mar 13, 2002 3.440 3.440 3.300 3.420 5,800 +0.02(+0.59%)
Mar 12, 2002 3.350 3.400 3.350 3.400 2,000 +0.05(+1.49%)
Mar 11, 2002 3.380 3.380 3.310 3.350 5,400 -0.01(-0.30%)
Mar 08, 2002 3.310 3.360 3.310 3.360 3,400 -0.05(-1.47%)
Mar 07, 2002 3.350 3.440 3.350 3.410 2,600 +0.01(+0.29%)
Mar 06, 2002 3.260 3.400 3.250 3.400 12,300 +0.08(+2.41%)
Mar 05, 2002 3.320 3.320 3.320 3.320 2,600 -0.12(-3.49%)
Mar 04, 2002 3.400 3.450 3.320 3.440 4,500 +0.04(+1.18%)
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.