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, 2009 6.980 7.090 6.890 6.940 65,382 -0.04(-0.57%)
Jul 30, 2009 7.230 7.290 6.930 6.980 64,055 -0.20(-2.79%)
Jul 29, 2009 7.100 7.230 6.900 7.180 47,290 +0.08(+1.13%)
Jul 28, 2009 6.910 7.200 6.790 7.100 32,602 +0.15(+2.16%)
Jul 27, 2009 7.180 7.200 6.940 6.950 45,713 -0.13(-1.84%)
Jul 24, 2009 7.100 7.220 7.060 7.080 43,071 -0.06(-0.84%)
Jul 23, 2009 7.150 7.180 7.090 7.140 67,888 -0.03(-0.42%)
Jul 22, 2009 7.100 7.170 7.060 7.170 53,130 +0.07(+0.99%)
Jul 21, 2009 6.880 7.100 6.870 7.100 75,152 +0.25(+3.65%)
Jul 20, 2009 6.850 6.880 6.660 6.850 72,057 +0.10(+1.48%)
Jul 17, 2009 6.690 6.750 6.520 6.750 51,382 +0.09(+1.35%)
Jul 16, 2009 6.570 6.660 6.360 6.660 33,446 +0.06(+0.91%)
Jul 15, 2009 6.410 6.600 6.320 6.600 35,989 +0.19(+2.96%)
Jul 14, 2009 6.400 6.430 6.260 6.410 37,900 +0.06(+0.94%)
Jul 13, 2009 5.970 6.350 5.930 6.350 31,511 +0.41(+6.90%)
Jul 10, 2009 5.820 6.050 5.800 5.940 40,046 +0.10(+1.71%)
Jul 09, 2009 6.080 6.080 5.840 5.840 29,285 -0.21(-3.47%)
Jul 08, 2009 6.070 6.130 5.960 6.050 29,222 +0.00(+0.00%)
Jul 07, 2009 6.000 6.160 5.900 6.050 99,244 +0.05(+0.83%)
Jul 06, 2009 5.950 6.060 5.900 6.000 68,102 +0.10(+1.69%)
Jul 02, 2009 6.310 6.310 5.900 5.900 91,038 -0.47(-7.38%)
Jul 01, 2009 6.050 6.600 6.050 6.370 86,337 +0.48(+8.15%)
Jun 30, 2009 6.300 6.490 5.890 5.890 70,787 -0.30(-4.85%)
Jun 29, 2009 6.620 6.630 6.190 6.190 101,618 -0.52(-7.75%)
Jun 26, 2009 6.380 6.840 5.978 6.710 1,340,126 +0.51(+8.23%)
Jun 25, 2009 6.000 6.250 5.840 6.200 126,870 +0.14(+2.31%)
Jun 24, 2009 5.470 6.220 5.440 6.060 65,702 +0.64(+11.81%)
Jun 23, 2009 5.120 5.860 5.050 5.420 58,398 +0.38(+7.54%)
Jun 22, 2009 4.930 5.100 4.850 5.040 72,700 +0.09(+1.82%)
Jun 19, 2009 4.790 4.970 4.730 4.950 12,100 +0.18(+3.77%)
Jun 18, 2009 4.900 4.900 4.650 4.770 20,670 -0.18(-3.64%)
Jun 17, 2009 4.720 4.950 4.610 4.950 25,800 +0.24(+5.10%)
Jun 16, 2009 4.810 4.840 4.510 4.710 41,648 -0.07(-1.46%)
Jun 15, 2009 5.010 5.010 4.690 4.780 21,189 -0.23(-4.59%)
Jun 12, 2009 5.290 5.340 4.950 5.010 26,330 -0.24(-4.57%)
Jun 11, 2009 5.360 5.650 5.250 5.250 41,487 -0.18(-3.31%)
Jun 10, 2009 5.310 5.480 5.310 5.430 16,200 +0.12(+2.26%)
Jun 09, 2009 5.170 5.330 5.060 5.310 13,658 +0.23(+4.53%)
Jun 08, 2009 5.050 5.100 5.000 5.080 17,134 +0.03(+0.59%)
Jun 05, 2009 4.980 5.120 4.980 5.050 14,686 +0.09(+1.81%)
Jun 04, 2009 4.960 5.040 4.890 4.960 26,946 -0.08(-1.59%)
Jun 03, 2009 4.950 5.100 4.896 5.040 30,547 +0.03(+0.60%)
Jun 02, 2009 5.300 5.320 4.950 5.010 41,403 -0.34(-6.36%)
Jun 01, 2009 5.500 5.500 5.320 5.350 30,763 -0.14(-2.55%)
May 29, 2009 5.240 5.500 5.180 5.490 56,117 +0.26(+4.97%)
May 28, 2009 5.300 5.303 5.180 5.230 155,226 -0.10(-1.88%)
May 27, 2009 5.300 5.390 5.290 5.330 44,730 -0.01(-0.19%)
May 26, 2009 5.290 5.390 5.250 5.340 24,913 +0.08(+1.52%)
May 22, 2009 5.300 5.350 5.250 5.260 4,175 -0.11(-2.05%)
May 21, 2009 5.240 5.370 5.240 5.370 18,142 +0.12(+2.29%)
May 20, 2009 5.290 5.350 5.150 5.250 14,295 -0.10(-1.87%)
May 19, 2009 5.240 5.350 5.220 5.350 15,322 +0.07(+1.33%)
May 18, 2009 5.250 5.280 5.140 5.280 9,680 +0.02(+0.38%)
May 15, 2009 5.240 5.300 5.120 5.260 13,870 +0.01(+0.19%)
May 14, 2009 5.230 5.250 4.980 5.250 18,200 +0.03(+0.57%)
May 13, 2009 5.250 5.250 5.100 5.220 28,425 -0.07(-1.32%)
May 12, 2009 5.400 5.400 5.151 5.290 24,350 -0.13(-2.40%)
May 11, 2009 5.060 5.420 5.056 5.420 103,376 +0.17(+3.24%)
May 08, 2009 5.000 5.370 4.840 5.250 138,592 +0.23(+4.58%)
May 07, 2009 3.470 5.200 3.470 5.020 226,295 +0.22(+4.58%)
May 06, 2009 4.980 4.980 4.650 4.800 19,812 -0.05(-1.03%)
May 05, 2009 4.600 4.870 4.550 4.850 40,558 +0.30(+6.59%)
May 04, 2009 4.840 4.850 4.434 4.550 44,700 +0.47(+11.52%)
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.