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 (%)
Apr 29, 2005 7.700 7.750 7.600 7.750 5,300 +0.12(+1.57%)
Apr 28, 2005 7.600 7.640 7.600 7.630 4,100 -0.03(-0.39%)
Apr 27, 2005 7.750 7.750 7.650 7.660 1,400 -0.09(-1.16%)
Apr 26, 2005 7.860 7.860 7.740 7.750 8,800 -0.09(-1.15%)
Apr 25, 2005 7.750 7.840 7.650 7.840 7,900 -0.01(-0.13%)
Apr 22, 2005 7.730 7.850 7.680 7.850 28,900 +0.07(+0.90%)
Apr 21, 2005 7.840 7.840 7.510 7.780 23,900 -0.06(-0.77%)
Apr 20, 2005 7.690 7.840 7.690 7.840 11,700 +0.24(+3.16%)
Apr 19, 2005 7.720 7.720 7.490 7.600 9,900 -0.15(-1.94%)
Apr 18, 2005 7.760 7.800 7.610 7.750 19,200 -0.11(-1.40%)
Apr 15, 2005 7.990 7.990 7.850 7.860 28,000 -0.13(-1.63%)
Apr 14, 2005 7.650 7.990 7.650 7.990 22,000 +0.37(+4.86%)
Apr 13, 2005 7.800 7.800 7.460 7.620 8,700 -0.17(-2.18%)
Apr 12, 2005 7.750 7.790 7.550 7.790 18,700 +0.14(+1.83%)
Apr 11, 2005 7.450 7.660 7.410 7.650 21,900 +0.21(+2.82%)
Apr 08, 2005 7.350 7.550 7.280 7.440 18,900 +0.14(+1.92%)
Apr 07, 2005 7.030 7.300 7.030 7.300 14,900 +0.18(+2.53%)
Apr 06, 2005 7.000 7.140 7.000 7.120 24,500 -0.08(-1.11%)
Apr 05, 2005 7.300 7.350 7.100 7.200 8,900 -0.09(-1.23%)
Apr 04, 2005 7.330 7.330 7.270 7.290 9,600 +0.03(+0.41%)
Apr 01, 2005 7.170 7.260 7.170 7.260 9,500 +0.09(+1.26%)
Mar 31, 2005 7.140 7.250 7.080 7.170 12,300 +0.03(+0.42%)
Mar 30, 2005 7.200 7.200 7.100 7.140 17,500 +0.04(+0.56%)
Mar 29, 2005 7.040 7.240 6.980 7.100 25,000 +0.08(+1.14%)
Mar 28, 2005 7.200 7.200 6.920 7.020 20,000 -0.14(-1.96%)
Mar 24, 2005 7.000 7.200 7.000 7.160 17,100 +0.11(+1.56%)
Mar 23, 2005 7.100 7.100 6.950 7.050 170,400 -0.10(-1.40%)
Mar 22, 2005 7.300 7.380 7.140 7.150 13,500 -0.15(-2.05%)
Mar 21, 2005 7.400 7.400 7.300 7.300 13,200 -0.20(-2.67%)
Mar 18, 2005 7.570 7.570 7.470 7.500 4,200 -0.07(-0.92%)
Mar 17, 2005 7.700 7.710 7.150 7.570 61,100 -0.23(-2.95%)
Mar 16, 2005 7.990 7.990 7.600 7.800 26,500 -0.19(-2.38%)
Mar 15, 2005 8.000 8.000 7.920 7.990 8,900 +0.00(+0.00%)
Mar 14, 2005 8.000 8.000 7.960 7.990 6,800 -0.01(-0.12%)
Mar 11, 2005 8.020 8.060 7.980 8.000 23,400 -0.02(-0.25%)
Mar 10, 2005 7.960 8.020 7.760 8.020 17,400 +0.01(+0.12%)
Mar 09, 2005 8.000 8.010 7.950 8.010 23,700 +0.01(+0.12%)
Mar 08, 2005 8.000 8.010 7.990 8.000 9,100 -0.01(-0.12%)
Mar 07, 2005 8.020 8.040 7.850 8.010 17,000 -0.08(-0.99%)
Mar 04, 2005 8.000 8.100 7.970 8.090 5,700 +0.09(+1.12%)
Mar 03, 2005 7.940 8.050 7.940 8.000 55,100 +0.11(+1.39%)
Mar 02, 2005 7.800 7.900 7.800 7.890 4,500 +0.04(+0.51%)
Mar 01, 2005 8.130 8.130 7.690 7.850 32,300 -0.18(-2.24%)
Feb 28, 2005 7.810 8.030 7.550 8.030 54,300 +0.12(+1.52%)
Feb 25, 2005 8.240 8.310 7.880 7.910 63,400 -0.39(-4.70%)
Feb 24, 2005 8.350 8.350 8.170 8.300 3,400 -0.05(-0.60%)
Feb 23, 2005 8.430 8.430 8.280 8.350 16,200 -0.05(-0.60%)
Feb 22, 2005 8.360 8.500 8.360 8.400 13,500 -0.01(-0.12%)
Feb 18, 2005 8.450 8.460 8.350 8.410 15,500 +0.06(+0.72%)
Feb 17, 2005 8.310 8.450 8.250 8.350 12,000 -0.05(-0.60%)
Feb 16, 2005 8.210 8.400 8.160 8.400 4,500 +0.14(+1.69%)
Feb 15, 2005 8.500 8.500 8.240 8.260 9,700 -0.20(-2.36%)
Feb 14, 2005 8.550 8.600 8.450 8.460 14,300 -0.01(-0.12%)
Feb 11, 2005 8.560 8.560 8.200 8.470 19,600 -0.08(-0.94%)
Feb 10, 2005 8.350 8.550 8.350 8.550 16,500 +0.14(+1.66%)
Feb 09, 2005 8.460 8.550 8.300 8.410 29,200 -0.06(-0.71%)
Feb 08, 2005 7.700 8.500 7.700 8.470 463,000 +0.65(+8.31%)
Feb 07, 2005 7.550 8.000 7.550 7.820 110,800 +0.22(+2.89%)
Feb 04, 2005 7.740 7.750 7.600 7.600 13,400 -0.07(-0.91%)
Feb 03, 2005 7.520 7.750 7.450 7.670 30,500 +0.05(+0.66%)
Feb 02, 2005 7.960 7.960 7.560 7.620 6,600 -0.29(-3.67%)
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.