Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 27, 2004 7.100 7.370 7.080 7.370 20,900 +0.24(+3.37%)
Feb 26, 2004 7.150 7.200 7.060 7.130 11,800 -0.07(-0.97%)
Feb 25, 2004 7.080 7.250 7.080 7.200 4,900 +0.12(+1.69%)
Feb 24, 2004 7.100 7.150 7.080 7.080 3,000 -0.06(-0.84%)
Feb 23, 2004 7.300 7.300 7.100 7.140 15,100 -0.18(-2.46%)
Feb 20, 2004 7.150 7.320 7.050 7.320 12,900 +0.12(+1.67%)
Feb 19, 2004 7.380 7.400 7.200 7.200 6,700 -0.20(-2.70%)
Feb 18, 2004 7.450 7.450 7.320 7.400 11,300 +0.03(+0.41%)
Feb 17, 2004 7.400 7.450 7.250 7.370 5,900 -0.07(-0.94%)
Feb 13, 2004 7.360 7.650 7.350 7.440 5,100 +0.12(+1.64%)
Feb 12, 2004 7.390 7.500 7.310 7.320 9,700 +0.06(+0.83%)
Feb 11, 2004 7.250 7.390 7.250 7.260 5,700 +0.06(+0.83%)
Feb 10, 2004 7.260 7.290 7.100 7.200 7,700 -0.08(-1.10%)
Feb 09, 2004 7.190 7.370 7.190 7.280 12,300 +0.06(+0.83%)
Feb 06, 2004 7.120 7.250 7.110 7.220 11,700 +0.03(+0.42%)
Feb 05, 2004 7.240 7.240 7.190 7.190 4,200 -0.15(-2.04%)
Feb 04, 2004 7.500 7.500 7.340 7.340 6,200 -0.26(-3.42%)
Feb 03, 2004 7.500 7.600 7.500 7.600 3,200 +0.10(+1.33%)
Feb 02, 2004 7.390 7.510 7.310 7.500 11,100 +0.01(+0.13%)
Jan 30, 2004 7.250 7.490 7.250 7.490 16,100 +0.25(+3.45%)
Jan 29, 2004 7.250 7.250 6.980 7.240 20,500 -0.01(-0.14%)
Jan 28, 2004 7.390 7.400 7.250 7.250 15,800 -0.11(-1.49%)
Jan 27, 2004 7.400 7.400 7.350 7.360 2,000 -0.09(-1.21%)
Jan 26, 2004 7.500 7.500 7.350 7.450 3,700 +0.05(+0.68%)
Jan 23, 2004 7.570 7.570 7.400 7.400 10,000 -0.27(-3.52%)
Jan 22, 2004 7.710 7.740 7.650 7.670 3,900 -0.03(-0.39%)
Jan 21, 2004 7.700 7.720 7.600 7.700 3,900 +0.05(+0.65%)
Jan 20, 2004 7.440 7.650 7.320 7.650 10,400 +0.20(+2.68%)
Jan 16, 2004 7.240 7.450 7.190 7.450 5,900 +0.29(+4.05%)
Jan 15, 2004 7.130 7.190 7.080 7.160 26,500 +0.03(+0.42%)
Jan 14, 2004 7.080 7.130 7.000 7.130 29,900 +0.08(+1.13%)
Jan 13, 2004 7.350 7.350 7.000 7.050 36,200 -0.30(-4.08%)
Jan 12, 2004 7.350 7.350 7.300 7.350 19,400 +0.04(+0.55%)
Jan 09, 2004 7.340 7.340 7.310 7.310 25,000 -0.02(-0.27%)
Jan 08, 2004 7.390 7.400 7.340 7.330 13,300 -0.06(-0.81%)
Jan 07, 2004 7.510 7.550 7.390 7.390 33,600 -0.21(-2.76%)
Jan 06, 2004 7.670 7.670 7.470 7.600 37,400 -0.06(-0.78%)
Jan 05, 2004 7.750 7.750 7.580 7.660 18,000 +0.00(+0.00%)
Jan 02, 2004 7.930 7.930 7.660 7.660 12,800 -0.34(-4.25%)
Dec 31, 2003 7.750 8.000 7.750 8.000 26,500 +0.25(+3.23%)
Dec 30, 2003 7.850 7.850 7.750 7.750 22,000 -0.05(-0.64%)
Dec 29, 2003 7.900 7.850 7.800 7.800 10,500 -0.10(-1.27%)
Dec 26, 2003 7.750 7.910 7.750 7.900 11,700 +0.06(+0.77%)
Dec 24, 2003 7.630 7.900 7.630 7.840 4,200 +0.20(+2.62%)
Dec 23, 2003 8.000 8.000 7.700 7.640 40,700 -0.36(-4.50%)
Dec 22, 2003 7.900 8.000 7.870 8.000 17,900 +0.02(+0.25%)
Dec 19, 2003 7.300 8.000 7.300 7.980 23,700 +0.63(+8.57%)
Dec 18, 2003 7.200 7.350 7.200 7.350 42,400 +0.25(+3.52%)
Dec 17, 2003 7.060 7.090 7.050 7.100 30,000 +0.04(+0.57%)
Dec 16, 2003 7.060 7.060 7.040 7.060 25,900 +0.01(+0.14%)
Dec 15, 2003 7.140 7.140 7.050 7.050 24,700 -0.11(-1.54%)
Dec 12, 2003 7.020 7.170 7.020 7.160 13,900 +0.15(+2.14%)
Dec 11, 2003 7.020 7.060 7.000 7.010 51,900 -0.04(-0.57%)
Dec 10, 2003 7.050 7.150 7.050 7.050 13,000 -0.04(-0.56%)
Dec 09, 2003 7.050 7.090 7.050 7.090 4,600 +0.00(+0.00%)
Dec 08, 2003 7.050 7.140 7.050 7.090 3,600 -0.06(-0.84%)
Dec 05, 2003 7.120 7.140 7.080 7.150 8,100 +0.00(+0.00%)
Dec 04, 2003 7.110 7.200 7.060 7.150 2,300 +0.08(+1.13%)
Dec 03, 2003 7.110 7.150 7.070 7.070 6,400 +0.01(+0.14%)
Dec 02, 2003 7.060 7.060 7.060 7.060 4,500 -0.03(-0.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.