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, 2007 8.530 8.580 8.530 8.540 15,600 -0.01(-0.12%)
Jan 30, 2007 8.540 8.600 8.530 8.550 27,300 -0.04(-0.47%)
Jan 29, 2007 8.580 8.600 8.540 8.590 44,700 +0.04(+0.47%)
Jan 26, 2007 8.450 8.580 8.450 8.550 32,400 +0.05(+0.59%)
Jan 25, 2007 8.520 8.540 8.450 8.500 31,000 -0.02(-0.23%)
Jan 24, 2007 8.520 8.540 8.470 8.520 43,500 +0.02(+0.24%)
Jan 23, 2007 8.480 8.530 8.480 8.500 48,100 +0.04(+0.47%)
Jan 22, 2007 8.450 8.500 8.430 8.460 34,800 +0.00(+0.00%)
Jan 19, 2007 8.460 8.500 8.420 8.460 26,900 +0.01(+0.12%)
Jan 18, 2007 8.400 8.500 8.390 8.450 52,600 +0.00(+0.00%)
Jan 17, 2007 8.450 8.470 8.351 8.450 45,200 -0.02(-0.24%)
Jan 16, 2007 8.370 8.480 8.350 8.470 64,100 +0.11(+1.32%)
Jan 12, 2007 8.350 8.400 8.330 8.360 50,000 +0.05(+0.60%)
Jan 11, 2007 8.350 8.350 8.290 8.310 49,900 +0.01(+0.12%)
Jan 10, 2007 8.150 8.330 8.150 8.300 50,600 +0.12(+1.47%)
Jan 09, 2007 8.200 8.280 8.140 8.180 64,500 +0.08(+0.99%)
Jan 08, 2007 8.389 8.390 8.080 8.100 26,400 -0.22(-2.64%)
Jan 05, 2007 8.380 8.390 8.282 8.320 18,200 +0.01(+0.12%)
Jan 04, 2007 8.260 8.380 8.180 8.310 31,200 -0.08(-0.95%)
Jan 03, 2007 8.260 8.390 8.150 8.390 52,400 +0.09(+1.08%)
Dec 29, 2006 8.200 8.340 8.190 8.300 230,500 +0.00(+0.00%)
Dec 28, 2006 8.150 8.300 8.000 8.300 30,200 +0.11(+1.34%)
Dec 27, 2006 7.880 8.450 7.810 8.190 28,300 +0.34(+4.33%)
Dec 26, 2006 7.750 7.980 7.750 7.850 39,700 +0.15(+1.95%)
Dec 22, 2006 7.720 7.790 7.700 7.700 12,000 -0.05(-0.65%)
Dec 21, 2006 7.710 7.770 7.700 7.750 13,800 +0.05(+0.65%)
Dec 20, 2006 7.680 7.730 7.680 7.700 4,800 -0.01(-0.13%)
Dec 19, 2006 7.680 7.750 7.620 7.710 21,400 -0.04(-0.52%)
Dec 18, 2006 7.690 7.750 7.640 7.750 11,000 +0.00(+0.00%)
Dec 15, 2006 7.730 7.750 7.720 7.750 8,500 +0.01(+0.13%)
Dec 14, 2006 7.750 7.750 7.680 7.740 5,100 -0.01(-0.13%)
Dec 13, 2006 7.650 7.760 7.650 7.750 4,600 +0.04(+0.52%)
Dec 12, 2006 7.680 7.720 7.670 7.710 7,600 +0.03(+0.39%)
Dec 11, 2006 7.660 7.690 7.540 7.680 126,300 +0.01(+0.13%)
Dec 08, 2006 7.650 7.740 7.600 7.670 54,000 -0.03(-0.39%)
Dec 07, 2006 7.720 7.720 7.670 7.700 10,200 -0.02(-0.26%)
Dec 06, 2006 7.750 7.790 7.610 7.720 20,500 +0.02(+0.26%)
Dec 05, 2006 7.820 7.880 7.600 7.700 58,800 -0.17(-2.16%)
Dec 04, 2006 7.800 7.900 7.800 7.870 2,700 +0.02(+0.21%)
Dec 01, 2006 7.850 7.870 7.810 7.853 4,500 +0.04(+0.55%)
Nov 30, 2006 7.720 7.820 7.720 7.810 3,800 -0.01(-0.13%)
Nov 29, 2006 7.829 7.870 7.810 7.820 13,400 -0.01(-0.13%)
Nov 28, 2006 7.770 7.830 7.770 7.830 8,900 +0.00(+0.00%)
Nov 27, 2006 7.750 7.830 7.710 7.830 16,900 +0.03(+0.38%)
Nov 24, 2006 7.800 7.821 7.750 7.800 7,600 -0.01(-0.13%)
Nov 22, 2006 7.850 7.860 7.730 7.810 15,500 +0.08(+1.03%)
Nov 21, 2006 7.860 7.860 7.710 7.730 12,400 -0.13(-1.65%)
Nov 20, 2006 7.800 7.880 7.800 7.860 5,000 -0.03(-0.38%)
Nov 17, 2006 7.900 7.950 7.750 7.890 23,500 -0.03(-0.38%)
Nov 16, 2006 7.940 7.950 7.910 7.920 12,100 -0.02(-0.25%)
Nov 15, 2006 7.890 7.940 7.750 7.940 36,900 +0.05(+0.63%)
Nov 14, 2006 7.880 7.930 7.750 7.890 44,400 +0.05(+0.64%)
Nov 13, 2006 7.880 7.900 7.690 7.840 45,700 -0.14(-1.75%)
Nov 10, 2006 7.800 7.980 7.800 7.980 13,900 +0.08(+1.01%)
Nov 09, 2006 8.210 8.210 7.850 7.900 92,900 -0.31(-3.78%)
Nov 08, 2006 8.110 8.250 8.110 8.210 16,500 +0.01(+0.12%)
Nov 07, 2006 8.280 8.374 8.020 8.200 15,800 -0.04(-0.49%)
Nov 06, 2006 8.260 8.320 8.200 8.240 60,200 +0.08(+0.98%)
Nov 03, 2006 8.350 8.370 8.000 8.160 30,100 -0.19(-2.28%)
Nov 02, 2006 8.250 8.370 8.230 8.350 61,800 +0.07(+0.85%)
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.