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 30, 2004 6.700 7.080 6.610 7.080 17,500 +0.33(+4.89%)
Jul 29, 2004 6.670 6.770 6.550 6.750 20,100 +0.05(+0.75%)
Jul 28, 2004 6.360 6.700 6.360 6.700 24,800 +0.29(+4.52%)
Jul 27, 2004 6.410 6.430 6.310 6.410 4,500 +0.01(+0.16%)
Jul 26, 2004 6.340 6.400 6.240 6.400 7,200 +0.15(+2.40%)
Jul 23, 2004 6.050 6.250 6.050 6.250 27,100 -0.06(-0.95%)
Jul 22, 2004 6.310 6.370 6.190 6.310 40,400 +0.00(+0.00%)
Jul 21, 2004 6.460 6.460 6.300 6.310 16,100 -0.13(-2.02%)
Jul 20, 2004 6.530 6.530 6.420 6.440 6,400 -0.09(-1.38%)
Jul 19, 2004 6.550 6.620 6.400 6.530 11,400 -0.12(-1.80%)
Jul 16, 2004 6.800 6.800 6.650 6.650 7,500 -0.15(-2.21%)
Jul 15, 2004 7.000 7.000 6.780 6.800 8,900 -0.19(-2.72%)
Jul 14, 2004 6.590 7.050 6.590 6.990 30,800 +0.50(+7.70%)
Jul 13, 2004 6.350 6.490 6.350 6.490 4,700 +0.08(+1.25%)
Jul 12, 2004 6.550 6.600 6.400 6.410 13,000 -0.19(-2.88%)
Jul 09, 2004 6.680 6.680 6.550 6.600 24,700 -0.11(-1.64%)
Jul 08, 2004 6.700 6.740 6.600 6.710 9,200 -0.04(-0.59%)
Jul 07, 2004 6.750 6.780 6.700 6.750 6,700 -0.06(-0.88%)
Jul 06, 2004 6.840 6.840 6.720 6.810 4,700 -0.08(-1.16%)
Jul 02, 2004 6.850 6.900 6.850 6.890 15,700 +0.11(+1.62%)
Jul 01, 2004 6.650 6.820 6.650 6.780 3,900 +0.19(+2.88%)
Jun 30, 2004 6.350 6.590 6.340 6.590 24,000 +0.19(+2.97%)
Jun 29, 2004 6.470 6.490 6.330 6.400 19,300 -0.11(-1.69%)
Jun 28, 2004 6.620 6.620 6.320 6.510 27,200 -0.19(-2.84%)
Jun 25, 2004 6.830 6.830 6.700 6.700 15,200 -0.20(-2.90%)
Jun 24, 2004 7.080 7.080 6.890 6.900 11,700 -0.21(-2.95%)
Jun 23, 2004 7.220 7.240 7.100 7.110 18,600 -0.07(-0.97%)
Jun 22, 2004 7.120 7.220 7.100 7.180 18,100 -0.04(-0.55%)
Jun 21, 2004 7.130 7.300 7.120 7.220 14,000 +0.04(+0.56%)
Jun 18, 2004 7.350 7.350 7.150 7.180 18,600 -0.07(-0.97%)
Jun 17, 2004 7.300 7.340 7.160 7.250 14,600 -0.05(-0.70%)
Jun 16, 2004 7.350 7.400 7.300 7.301 22,400 -0.06(-0.80%)
Jun 15, 2004 7.460 7.470 7.320 7.360 19,400 -0.10(-1.34%)
Jun 14, 2004 7.370 7.480 7.330 7.460 10,600 +0.06(+0.81%)
Jun 10, 2004 7.400 7.420 7.320 7.400 22,300 +0.00(+0.00%)
Jun 09, 2004 7.450 7.450 7.400 7.400 8,500 -0.11(-1.46%)
Jun 08, 2004 7.500 7.590 7.460 7.510 9,500 +0.04(+0.54%)
Jun 07, 2004 7.500 7.500 7.400 7.470 13,700 +0.04(+0.54%)
Jun 04, 2004 7.450 7.600 7.350 7.430 21,600 -0.08(-1.07%)
Jun 03, 2004 7.390 7.550 7.390 7.510 42,500 +0.07(+0.94%)
Jun 02, 2004 7.500 7.510 7.410 7.440 15,600 -0.08(-1.06%)
Jun 01, 2004 7.600 7.600 7.500 7.520 15,800 +0.02(+0.27%)
May 28, 2004 7.010 7.500 7.000 7.500 194,700 +0.50(+7.14%)
May 27, 2004 6.900 7.000 6.880 7.000 188,300 +0.15(+2.19%)
May 26, 2004 6.840 6.850 6.820 6.850 33,500 -0.02(-0.29%)
May 25, 2004 6.800 6.880 6.800 6.870 18,900 +0.01(+0.15%)
May 24, 2004 6.990 6.990 6.860 6.860 17,900 -0.14(-2.00%)
May 21, 2004 7.000 7.000 6.950 7.000 6,600 +0.00(+0.00%)
May 20, 2004 7.000 7.000 6.950 7.000 9,100 +0.00(+0.00%)
May 19, 2004 6.890 7.040 6.890 7.000 225,000 +0.14(+2.04%)
May 18, 2004 6.850 6.860 6.720 6.860 167,600 +0.06(+0.88%)
May 17, 2004 6.890 6.890 6.710 6.800 10,700 -0.08(-1.16%)
May 14, 2004 6.580 6.880 6.550 6.880 258,000 +0.30(+4.56%)
May 13, 2004 6.340 6.600 6.300 6.580 87,800 +0.25(+3.95%)
May 12, 2004 6.350 6.380 6.300 6.330 31,000 -0.04(-0.63%)
May 11, 2004 6.350 6.380 6.310 6.370 116,800 -0.03(-0.47%)
May 10, 2004 6.400 6.400 6.270 6.400 52,100 -0.05(-0.78%)
May 07, 2004 6.550 6.550 6.400 6.450 9,400 -0.14(-2.12%)
May 06, 2004 6.590 6.590 6.590 6.590 400 -0.01(-0.15%)
May 05, 2004 6.650 6.650 6.580 6.600 28,900 -0.06(-0.90%)
May 04, 2004 6.560 6.690 6.560 6.660 17,200 +0.10(+1.52%)
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.