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, 2020 8.120 8.120 7.230 7.430 57,000 -0.55(-6.89%)
Jul 30, 2020 8.280 8.310 7.960 7.980 28,651 -0.44(-5.23%)
Jul 29, 2020 8.050 8.540 8.050 8.420 35,271 +0.41(+5.12%)
Jul 28, 2020 7.940 8.130 7.940 8.010 18,618 -0.05(-0.62%)
Jul 27, 2020 7.740 8.150 7.740 8.060 49,090 +0.23(+2.94%)
Jul 24, 2020 8.320 8.400 7.820 7.830 18,200 -0.43(-5.21%)
Jul 23, 2020 8.050 8.390 8.050 8.260 22,324 +0.19(+2.35%)
Jul 22, 2020 8.360 8.390 7.790 8.070 33,928 -0.39(-4.61%)
Jul 21, 2020 8.380 8.650 8.380 8.460 30,059 +0.23(+2.79%)
Jul 20, 2020 8.290 8.320 8.080 8.230 26,989 -0.09(-1.08%)
Jul 17, 2020 8.610 8.650 8.240 8.320 39,800 -0.29(-3.37%)
Jul 16, 2020 8.750 8.900 8.470 8.610 27,308 -0.16(-1.82%)
Jul 15, 2020 8.280 8.900 8.280 8.770 65,776 +0.65(+8.00%)
Jul 14, 2020 7.980 8.260 7.900 8.120 44,590 +0.08(+1.00%)
Jul 13, 2020 8.100 8.270 7.950 8.040 34,130 +0.01(+0.12%)
Jul 10, 2020 7.980 8.070 7.960 8.030 44,800 +0.05(+0.63%)
Jul 09, 2020 8.060 8.060 7.780 7.980 103,022 -0.07(-0.87%)
Jul 08, 2020 8.000 8.080 7.890 8.050 35,489 +0.05(+0.63%)
Jul 07, 2020 7.790 8.040 7.710 8.000 79,784 +0.09(+1.14%)
Jul 06, 2020 8.210 8.210 7.870 7.910 25,635 -0.15(-1.86%)
Jul 02, 2020 8.180 8.270 7.940 8.060 59,000 +0.03(+0.37%)
Jul 01, 2020 8.490 8.580 7.855 8.030 104,504 -0.55(-6.41%)
Jun 30, 2020 8.580 8.655 8.380 8.580 103,308 -0.11(-1.27%)
Jun 29, 2020 7.990 8.700 7.960 8.690 85,573 +0.73(+9.17%)
Jun 26, 2020 7.930 8.040 7.680 7.960 123,600 +0.03(+0.38%)
Jun 25, 2020 7.730 7.960 7.630 7.930 92,689 +0.19(+2.45%)
Jun 24, 2020 7.860 7.975 7.630 7.740 83,914 -0.18(-2.27%)
Jun 23, 2020 7.900 8.040 7.830 7.920 73,586 +0.12(+1.54%)
Jun 22, 2020 7.590 7.880 7.560 7.800 48,790 +0.07(+0.91%)
Jun 19, 2020 7.900 8.130 7.710 7.730 118,500 -0.21(-2.64%)
Jun 18, 2020 7.850 8.065 7.850 7.940 32,364 +0.09(+1.15%)
Jun 17, 2020 7.920 8.160 7.790 7.850 34,637 -0.06(-0.76%)
Jun 16, 2020 8.430 8.500 7.860 7.910 56,557 -0.13(-1.62%)
Jun 15, 2020 7.610 8.140 7.500 8.040 65,298 +0.20(+2.55%)
Jun 12, 2020 8.010 8.200 7.630 7.840 144,700 +0.03(+0.38%)
Jun 11, 2020 7.640 8.050 7.560 7.810 108,183 -0.24(-2.98%)
Jun 10, 2020 8.730 8.730 8.030 8.050 42,778 -0.64(-7.36%)
Jun 09, 2020 8.540 8.800 8.315 8.690 52,924 +0.16(+1.88%)
Jun 08, 2020 8.980 9.000 8.370 8.530 84,697 -0.43(-4.80%)
Jun 05, 2020 8.650 9.090 8.650 8.960 105,100 +0.65(+7.82%)
Jun 04, 2020 7.940 8.410 7.900 8.310 60,881 +0.28(+3.49%)
Jun 03, 2020 7.850 8.150 7.845 8.030 62,429 +0.30(+3.88%)
Jun 02, 2020 8.080 8.080 7.680 7.730 90,953 -0.30(-3.74%)
Jun 01, 2020 7.930 8.090 7.920 8.030 66,090 +0.18(+2.29%)
May 29, 2020 7.520 8.000 7.470 7.850 71,900 +0.19(+2.48%)
May 28, 2020 8.060 8.060 7.600 7.660 86,568 -0.23(-2.92%)
May 27, 2020 7.740 8.160 7.650 7.890 115,480 +0.32(+4.23%)
May 26, 2020 7.250 7.710 7.100 7.570 122,730 +0.58(+8.30%)
May 22, 2020 6.880 7.020 6.600 6.990 73,700 +0.09(+1.30%)
May 21, 2020 6.390 6.990 6.390 6.900 66,756 +0.50(+7.81%)
May 20, 2020 6.340 6.470 6.280 6.400 217,439 +0.20(+3.23%)
May 19, 2020 6.180 6.340 6.060 6.200 182,175 +0.02(+0.32%)
May 18, 2020 6.320 6.540 6.090 6.180 160,206 -0.01(-0.16%)
May 15, 2020 5.490 6.330 5.420 6.190 271,600 +0.76(+14.00%)
May 14, 2020 5.490 5.770 5.200 5.430 211,709 -0.16(-2.86%)
May 13, 2020 5.780 5.894 5.580 5.590 99,064 -0.28(-4.77%)
May 12, 2020 6.230 6.530 5.810 5.870 532,546 -1.05(-15.17%)
May 11, 2020 6.580 7.040 6.350 6.920 135,109 +0.34(+5.17%)
May 08, 2020 6.620 7.036 6.400 6.580 87,200 -0.44(-6.27%)
May 07, 2020 6.640 7.140 6.580 7.020 60,254 +0.47(+7.18%)
May 06, 2020 7.140 7.167 6.500 6.550 44,778 -0.83(-11.25%)
May 05, 2020 7.980 8.180 7.270 7.380 60,454 -0.32(-4.16%)
May 04, 2020 7.500 7.740 7.214 7.700 60,014 +0.31(+4.19%)
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.