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 (%)
Sep 30, 2002 4.100 4.220 4.100 4.200 5,100 +0.08(+1.94%)
Sep 27, 2002 4.110 4.150 4.110 4.120 12,000 -0.03(-0.72%)
Sep 26, 2002 4.150 4.150 4.150 4.150 20,000 +0.05(+1.22%)
Sep 25, 2002 4.050 4.130 4.050 4.100 10,800 +0.06(+1.49%)
Sep 24, 2002 4.100 4.100 4.010 4.040 12,700 -0.11(-2.65%)
Sep 23, 2002 4.150 4.180 4.100 4.150 13,300 -0.10(-2.35%)
Sep 20, 2002 4.350 4.400 4.250 4.250 5,400 -0.05(-1.16%)
Sep 19, 2002 3.970 4.300 3.970 4.300 17,200 +0.29(+7.23%)
Sep 18, 2002 4.130 4.130 4.000 4.010 11,500 -0.13(-3.14%)
Sep 17, 2002 4.020 4.140 3.850 4.140 199,500 +0.04(+0.98%)
Sep 16, 2002 4.200 4.200 4.100 4.100 28,600 -0.10(-2.38%)
Sep 13, 2002 4.350 4.380 4.200 4.200 38,100 -0.18(-4.11%)
Sep 12, 2002 4.330 4.400 4.300 4.380 79,000 -0.01(-0.23%)
Sep 11, 2002 4.400 4.400 4.350 4.390 100,000 -0.01(-0.23%)
Sep 10, 2002 4.500 4.510 4.400 4.400 36,800 -0.10(-2.22%)
Sep 09, 2002 4.500 4.500 4.500 4.500 9,400 +0.00(+0.00%)
Sep 06, 2002 4.500 4.510 4.500 4.500 17,100 +0.00(+0.00%)
Sep 05, 2002 4.500 4.500 4.390 4.500 14,400 -0.10(-2.17%)
Sep 04, 2002 4.600 4.600 4.550 4.600 5,700 -0.05(-1.08%)
Sep 03, 2002 4.650 4.650 4.650 4.650 2,400 +0.00(+0.00%)
Aug 30, 2002 4.870 4.870 4.650 4.650 4,900 -0.22(-4.52%)
Aug 29, 2002 4.800 4.890 4.800 4.870 34,900 -0.04(-0.81%)
Aug 28, 2002 4.900 4.910 4.850 4.910 2,100 -0.05(-1.01%)
Aug 27, 2002 5.000 5.000 4.900 4.960 6,800 -0.07(-1.39%)
Aug 26, 2002 4.950 5.040 4.900 5.030 17,100 +0.08(+1.62%)
Aug 23, 2002 4.900 4.960 4.900 4.950 1,040,000 +0.00(+0.00%)
Aug 22, 2002 4.850 5.000 4.720 4.950 11,400 +0.10(+2.06%)
Aug 21, 2002 4.750 5.000 4.750 4.850 7,100 +0.10(+2.11%)
Aug 20, 2002 4.700 4.750 4.700 4.750 4,200 +0.13(+2.81%)
Aug 16, 2002 4.650 4.660 4.610 4.620 12,300 -0.03(-0.65%)
Aug 15, 2002 4.600 4.650 4.550 4.650 38,200 +0.05(+1.09%)
Aug 14, 2002 4.600 4.600 4.500 4.600 5,000 -0.03(-0.65%)
Aug 13, 2002 4.650 4.650 4.630 4.630 3,800 -0.02(-0.43%)
Aug 12, 2002 4.630 4.650 4.630 4.650 5,200 +0.10(+2.20%)
Aug 07, 2002 4.450 4.550 4.430 4.550 8,600 +0.07(+1.56%)
Aug 06, 2002 4.530 4.530 4.480 4.480 15,900 -0.07(-1.54%)
Aug 05, 2002 4.550 4.550 4.400 4.550 14,200 +0.00(+0.00%)
Aug 02, 2002 4.500 4.550 4.400 4.550 4,200 +0.02(+0.44%)
Aug 01, 2002 4.600 4.600 4.450 4.530 6,500 -0.08(-1.74%)
Jul 31, 2002 4.550 4.610 4.500 4.610 8,700 +0.01(+0.22%)
Jul 30, 2002 4.550 4.620 4.450 4.600 10,500 +0.10(+2.22%)
Jul 29, 2002 4.470 4.550 4.450 4.500 9,100 +0.00(+0.00%)
Jul 26, 2002 4.350 4.500 4.250 4.500 19,000 +0.10(+2.27%)
Jul 25, 2002 4.330 4.490 4.330 4.400 9,800 -0.01(-0.23%)
Jul 24, 2002 4.420 4.450 4.360 4.410 4,600 -0.04(-0.90%)
Jul 23, 2002 4.520 4.640 4.380 4.450 25,400 -0.15(-3.26%)
Jul 22, 2002 4.700 4.710 4.600 4.600 10,400 -0.10(-2.13%)
Jul 19, 2002 4.700 4.710 4.650 4.700 5,800 +0.10(+2.17%)
Jul 17, 2002 4.450 4.640 4.450 4.600 63,000 +0.15(+3.37%)
Jul 12, 2002 4.500 4.500 4.450 4.450 16,100 -0.05(-1.11%)
Jul 11, 2002 4.350 4.500 4.200 4.500 480,000 +0.10(+2.27%)
Jul 10, 2002 4.400 4.430 4.400 4.400 1,500 +0.05(+1.15%)
Jul 09, 2002 4.460 4.460 4.350 4.350 4,600 -0.11(-2.47%)
Jul 08, 2002 4.450 4.460 4.450 4.460 5,000 +0.01(+0.22%)
Jul 05, 2002 4.400 4.450 4.400 4.450 1,500 +0.00(+0.00%)
Jul 04, 2002 4.450 4.500 4.350 4.450 4,500 +0.00(+0.00%)
Jul 03, 2002 4.450 4.500 4.350 4.450 4,500 -0.02(-0.45%)
Jul 02, 2002 4.500 4.500 4.420 4.470 6,500 -0.02(-0.45%)
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.