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 (%)
Jul 31, 2003 7.090 7.300 7.090 7.200 16,100 +0.14(+1.98%)
Jul 30, 2003 7.290 7.300 7.010 7.060 16,200 -0.13(-1.81%)
Jul 29, 2003 7.150 7.200 6.950 7.190 33,600 -0.01(-0.14%)
Jul 28, 2003 7.290 7.290 7.110 7.200 12,600 -0.05(-0.69%)
Jul 25, 2003 7.150 7.400 7.100 7.250 59,900 +0.10(+1.40%)
Jul 24, 2003 6.950 7.150 6.950 7.150 39,700 +0.30(+4.38%)
Jul 23, 2003 6.640 6.850 6.640 6.850 11,700 +0.25(+3.79%)
Jul 22, 2003 6.550 6.650 6.550 6.600 9,300 +0.04(+0.61%)
Jul 21, 2003 6.730 6.780 6.500 6.560 17,200 -0.19(-2.81%)
Jul 18, 2003 6.700 6.750 6.590 6.750 79,700 +0.00(+0.00%)
Jul 17, 2003 6.600 6.750 6.600 6.750 31,900 +0.12(+1.81%)
Jul 16, 2003 6.500 6.750 6.500 6.630 34,800 +0.13(+2.00%)
Jul 15, 2003 6.540 6.650 6.500 6.500 17,400 -0.03(-0.46%)
Jul 14, 2003 6.350 6.530 6.310 6.530 4,500 +0.18(+2.83%)
Jul 11, 2003 6.650 6.650 6.350 6.350 25,100 +0.00(+0.00%)
Jul 10, 2003 5.900 6.350 5.900 6.350 22,500 +0.45(+7.63%)
Jul 09, 2003 5.950 5.990 5.900 5.900 20,000 +0.00(+0.00%)
Jul 08, 2003 6.000 6.030 5.900 5.900 3,200 -0.10(-1.67%)
Jul 07, 2003 6.000 6.010 5.980 6.000 7,600 -0.03(-0.50%)
Jul 03, 2003 6.000 6.090 6.000 6.030 2,100 -0.05(-0.82%)
Jul 02, 2003 5.980 6.100 5.980 6.080 11,100 +0.09(+1.50%)
Jul 01, 2003 6.050 6.050 5.980 5.990 7,700 -0.09(-1.48%)
Jun 30, 2003 6.050 6.080 6.000 6.080 3,000 +0.08(+1.33%)
Jun 27, 2003 5.940 6.010 5.910 6.000 2,200 +0.05(+0.84%)
Jun 26, 2003 5.950 5.980 5.870 5.950 31,900 -0.05(-0.83%)
Jun 25, 2003 6.200 6.200 5.980 6.000 51,500 -0.25(-4.00%)
Jun 24, 2003 6.310 6.320 6.250 6.250 15,700 -0.11(-1.73%)
Jun 23, 2003 6.600 6.640 6.350 6.360 60,500 -0.24(-3.64%)
Jun 20, 2003 6.300 6.600 6.300 6.600 84,400 +0.29(+4.60%)
Jun 19, 2003 6.110 6.400 6.100 6.310 26,000 +0.21(+3.44%)
Jun 18, 2003 5.970 6.250 5.900 6.100 58,300 +0.15(+2.52%)
Jun 17, 2003 5.900 5.970 5.880 5.950 7,000 +0.01(+0.17%)
Jun 16, 2003 5.900 5.950 5.850 5.940 10,100 -0.01(-0.17%)
Jun 13, 2003 6.050 6.050 5.850 5.950 8,300 -0.01(-0.17%)
Jun 12, 2003 6.060 6.060 5.960 5.960 25,300 -0.12(-1.97%)
Jun 11, 2003 5.850 6.080 5.800 6.080 28,000 +0.16(+2.70%)
Jun 10, 2003 6.000 6.000 5.900 5.920 16,000 -0.08(-1.33%)
Jun 09, 2003 5.850 6.000 5.820 6.000 34,600 +0.17(+2.92%)
Jun 06, 2003 5.800 5.890 5.700 5.830 17,100 +0.08(+1.39%)
Jun 05, 2003 5.600 5.750 5.600 5.750 48,400 +0.13(+2.31%)
Jun 04, 2003 5.690 5.730 5.600 5.620 7,000 -0.08(-1.40%)
Jun 03, 2003 5.520 5.700 5.510 5.700 13,500 +0.16(+2.89%)
Jun 02, 2003 5.300 5.540 5.300 5.540 18,400 +0.04(+0.73%)
May 30, 2003 5.480 5.500 5.390 5.500 23,800 +0.10(+1.85%)
May 29, 2003 5.300 5.400 5.260 5.400 24,200 +0.05(+0.93%)
May 28, 2003 5.350 5.350 5.310 5.350 15,200 +0.04(+0.75%)
May 27, 2003 5.200 5.330 5.200 5.310 23,900 +0.05(+0.95%)
May 23, 2003 5.140 5.260 5.100 5.260 24,800 +0.16(+3.14%)
May 22, 2003 5.080 5.120 5.030 5.100 2,700 +0.01(+0.20%)
May 21, 2003 5.100 5.110 5.060 5.090 14,300 -0.05(-0.97%)
May 20, 2003 5.180 5.180 5.070 5.140 4,700 -0.02(-0.39%)
May 19, 2003 5.200 5.200 5.150 5.160 4,200 -0.09(-1.71%)
May 16, 2003 5.250 5.260 5.140 5.250 12,500 -0.05(-0.94%)
May 15, 2003 5.330 5.360 5.190 5.300 9,800 -0.07(-1.30%)
May 14, 2003 5.400 5.450 5.370 5.370 5,000 +0.02(+0.37%)
May 13, 2003 5.410 5.430 5.270 5.350 7,100 -0.08(-1.47%)
May 12, 2003 5.250 5.430 5.250 5.430 4,800 +0.17(+3.23%)
May 09, 2003 5.320 5.320 5.200 5.260 6,500 -0.06(-1.13%)
May 08, 2003 5.250 5.340 5.200 5.320 10,100 +0.07(+1.33%)
May 07, 2003 5.200 5.320 5.170 5.250 100,800 +0.05(+0.96%)
May 06, 2003 5.200 5.210 5.200 5.200 83,700 +0.00(+0.00%)
May 05, 2003 5.200 5.240 5.200 5.200 8,300 +0.00(+0.00%)
May 02, 2003 5.200 5.300 5.200 5.200 6,900 -0.05(-0.95%)
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.