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, 2004 7.390 7.450 7.290 7.450 18,400 +0.10(+1.36%)
Sep 29, 2004 7.250 7.350 7.250 7.350 3,500 +0.15(+2.08%)
Sep 28, 2004 7.050 7.250 7.030 7.200 4,900 +0.15(+2.13%)
Sep 27, 2004 7.150 7.150 7.050 7.050 3,200 -0.16(-2.22%)
Sep 24, 2004 7.340 7.370 7.210 7.210 6,200 -0.03(-0.41%)
Sep 23, 2004 7.250 7.250 7.100 7.240 8,100 -0.11(-1.50%)
Sep 22, 2004 7.370 7.390 7.330 7.350 15,100 -0.07(-0.94%)
Sep 21, 2004 7.220 7.430 7.220 7.420 9,000 +0.21(+2.91%)
Sep 20, 2004 7.240 7.330 7.200 7.210 5,700 -0.07(-0.96%)
Sep 17, 2004 7.380 7.380 7.200 7.280 6,700 -0.15(-2.02%)
Sep 16, 2004 6.910 7.430 6.910 7.430 19,000 +0.53(+7.68%)
Sep 15, 2004 6.820 6.980 6.700 6.900 19,600 +0.03(+0.44%)
Sep 14, 2004 6.790 6.880 6.780 6.870 12,100 +0.10(+1.48%)
Sep 13, 2004 6.690 6.800 6.690 6.770 6,200 +0.06(+0.89%)
Sep 10, 2004 6.700 6.710 6.600 6.710 4,200 -0.09(-1.32%)
Sep 09, 2004 6.790 6.800 6.750 6.800 3,500 +0.01(+0.15%)
Sep 08, 2004 6.430 6.900 6.430 6.790 14,900 +0.34(+5.27%)
Sep 07, 2004 6.500 6.530 6.400 6.450 21,100 -0.05(-0.77%)
Sep 03, 2004 6.950 6.950 6.450 6.500 22,700 -0.50(-7.14%)
Sep 02, 2004 6.990 7.000 6.990 7.000 1,100 +0.02(+0.29%)
Sep 01, 2004 7.020 7.020 6.860 6.980 3,000 +0.01(+0.14%)
Aug 31, 2004 6.800 6.970 6.700 6.970 12,100 +0.15(+2.20%)
Aug 30, 2004 6.830 6.830 6.700 6.820 6,700 +0.00(+0.00%)
Aug 27, 2004 6.810 6.850 6.750 6.820 5,200 +0.01(+0.15%)
Aug 26, 2004 6.760 6.810 6.760 6.810 500 +0.00(+0.00%)
Aug 25, 2004 6.760 6.810 6.760 6.810 1,100 +0.02(+0.29%)
Aug 24, 2004 6.750 6.790 6.750 6.790 1,600 -0.01(-0.15%)
Aug 23, 2004 6.760 6.840 6.700 6.800 4,200 +0.05(+0.74%)
Aug 20, 2004 6.700 6.770 6.650 6.750 10,700 +0.04(+0.60%)
Aug 19, 2004 6.750 6.750 6.610 6.710 7,800 -0.10(-1.47%)
Aug 18, 2004 6.690 6.810 6.690 6.810 2,200 +0.08(+1.19%)
Aug 17, 2004 6.830 6.830 6.650 6.730 8,000 -0.07(-1.03%)
Aug 16, 2004 7.090 7.090 6.670 6.800 19,600 -0.20(-2.86%)
Aug 13, 2004 6.800 7.040 6.800 7.000 17,900 +0.29(+4.32%)
Aug 12, 2004 6.700 6.790 6.600 6.710 11,100 -0.09(-1.32%)
Aug 11, 2004 6.800 6.800 6.750 6.800 1,300 -0.01(-0.15%)
Aug 10, 2004 6.800 6.810 6.710 6.810 4,200 +0.00(+0.00%)
Aug 09, 2004 6.500 6.810 6.500 6.810 11,800 +0.25(+3.81%)
Aug 06, 2004 6.550 6.600 6.500 6.560 17,400 -0.09(-1.35%)
Aug 05, 2004 6.890 6.890 6.650 6.650 13,800 -0.24(-3.48%)
Aug 04, 2004 6.860 6.900 6.750 6.890 18,600 -0.06(-0.86%)
Aug 03, 2004 6.900 6.990 6.870 6.950 11,900 +0.00(+0.00%)
Aug 02, 2004 7.130 7.130 6.900 6.950 31,600 -0.13(-1.84%)
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%)
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.