Skip to main content
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 (%)
Jan 31, 2006 7.500 7.500 7.390 7.480 50,600 -0.02(-0.27%)
Jan 30, 2006 7.500 7.550 7.490 7.500 187,600 +0.00(+0.00%)
Jan 27, 2006 7.580 7.600 7.460 7.500 89,600 -0.05(-0.66%)
Jan 26, 2006 7.270 7.650 7.270 7.550 132,800 +0.35(+4.86%)
Jan 25, 2006 7.050 7.349 7.050 7.200 370,000 +0.20(+2.86%)
Jan 24, 2006 7.000 7.050 6.980 7.000 115,600 -0.06(-0.85%)
Jan 23, 2006 7.220 7.220 7.060 7.060 69,900 -0.14(-1.94%)
Jan 20, 2006 7.300 7.550 7.200 7.200 212,700 -0.10(-1.37%)
Jan 19, 2006 7.220 7.320 7.170 7.300 15,500 +0.10(+1.39%)
Jan 18, 2006 7.410 7.410 7.131 7.200 29,500 -0.22(-2.96%)
Jan 17, 2006 7.420 7.450 7.420 7.420 12,800 +0.00(+0.00%)
Jan 13, 2006 7.450 7.450 7.410 7.420 14,200 -0.03(-0.40%)
Jan 12, 2006 7.490 7.490 7.400 7.450 41,900 -0.04(-0.53%)
Jan 11, 2006 7.560 7.560 7.480 7.490 22,600 -0.10(-1.30%)
Jan 10, 2006 7.500 7.620 7.500 7.589 21,300 -0.04(-0.54%)
Jan 09, 2006 7.650 7.690 7.610 7.630 9,400 -0.08(-1.04%)
Jan 06, 2006 7.690 7.800 7.690 7.710 14,500 -0.01(-0.13%)
Jan 05, 2006 7.700 7.760 7.680 7.720 6,000 +0.06(+0.78%)
Jan 04, 2006 7.930 7.990 7.640 7.660 22,900 -0.33(-4.13%)
Jan 03, 2006 8.150 8.150 7.960 7.990 13,800 -0.17(-2.08%)
Dec 30, 2005 8.210 8.210 8.090 8.160 104,800 -0.05(-0.61%)
Dec 29, 2005 7.640 8.210 7.640 8.210 93,100 +0.47(+6.07%)
Dec 28, 2005 7.810 7.840 7.500 7.740 142,900 -0.17(-2.15%)
Dec 27, 2005 7.890 7.910 7.750 7.910 20,900 +0.01(+0.13%)
Dec 23, 2005 7.900 7.930 7.800 7.900 20,600 -0.03(-0.38%)
Dec 22, 2005 7.900 7.930 7.770 7.930 87,600 +0.00(+0.00%)
Dec 21, 2005 7.950 8.070 7.720 7.930 43,300 +0.01(+0.13%)
Dec 20, 2005 7.640 8.000 7.590 7.920 28,000 +0.33(+4.35%)
Dec 19, 2005 7.330 7.690 7.330 7.590 24,900 +0.24(+3.27%)
Dec 16, 2005 7.300 7.350 7.250 7.350 163,800 +0.00(+0.00%)
Dec 15, 2005 7.170 7.350 7.100 7.350 19,400 +0.17(+2.37%)
Dec 14, 2005 6.980 7.180 6.940 7.180 13,900 +0.23(+3.31%)
Dec 13, 2005 6.980 6.980 6.910 6.950 13,000 -0.03(-0.43%)
Dec 12, 2005 7.000 7.000 6.950 6.980 13,800 -0.02(-0.29%)
Dec 09, 2005 6.980 7.000 6.920 7.000 17,700 +0.02(+0.29%)
Dec 08, 2005 6.900 7.000 6.900 6.980 39,800 +0.00(+0.00%)
Dec 07, 2005 7.070 7.070 6.920 6.980 26,900 -0.09(-1.27%)
Dec 06, 2005 7.150 7.150 7.010 7.070 28,700 -0.09(-1.26%)
Dec 05, 2005 7.150 7.249 7.130 7.160 23,500 +0.01(+0.14%)
Dec 02, 2005 7.150 7.320 7.120 7.150 272,600 +0.01(+0.14%)
Dec 01, 2005 7.150 7.150 7.000 7.140 44,800 -0.01(-0.14%)
Nov 30, 2005 7.310 7.310 6.950 7.150 65,600 -0.15(-2.05%)
Nov 29, 2005 7.600 7.650 7.250 7.300 30,100 -0.23(-3.05%)
Nov 28, 2005 7.800 7.800 7.450 7.530 13,000 -0.32(-4.08%)
Nov 25, 2005 7.980 7.980 7.850 7.850 2,900 -0.06(-0.76%)
Nov 23, 2005 7.900 7.990 7.500 7.910 418,200 -0.03(-0.38%)
Nov 22, 2005 7.700 7.950 7.650 7.940 14,000 +0.19(+2.45%)
Nov 21, 2005 7.600 7.760 7.600 7.750 9,800 +0.16(+2.11%)
Nov 18, 2005 7.500 7.720 7.360 7.590 20,900 +0.09(+1.20%)
Nov 17, 2005 7.450 7.500 7.381 7.500 16,400 +0.05(+0.67%)
Nov 16, 2005 7.440 7.480 7.320 7.450 13,900 -0.03(-0.40%)
Nov 15, 2005 7.220 7.480 7.160 7.480 10,700 +0.24(+3.31%)
Nov 14, 2005 7.320 7.350 7.240 7.240 23,400 -0.21(-2.82%)
Nov 11, 2005 7.350 7.450 7.350 7.450 18,000 +0.06(+0.81%)
Nov 10, 2005 7.230 7.450 7.190 7.390 28,000 +0.15(+2.07%)
Nov 09, 2005 7.500 7.500 7.100 7.240 94,200 -0.29(-3.85%)
Nov 08, 2005 7.700 7.800 7.470 7.530 83,000 -0.19(-2.46%)
Nov 07, 2005 7.860 7.860 7.670 7.720 31,900 -0.23(-2.89%)
Nov 04, 2005 8.130 8.190 7.700 7.950 66,700 -0.22(-2.69%)
Nov 03, 2005 8.290 8.300 8.150 8.170 21,500 -0.11(-1.33%)
Nov 02, 2005 8.250 8.330 8.230 8.280 9,100 +0.00(+0.00%)
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.