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 30, 2015 33.08 33.64 33.06 33.38 215,967 -0.07(-0.21%)
Jan 29, 2015 33.29 33.49 33.00 33.45 148,799 +0.08(+0.24%)
Jan 28, 2015 33.51 33.73 33.01 33.37 74,546 -0.10(-0.30%)
Jan 27, 2015 33.74 33.98 33.24 33.47 81,184 -0.50(-1.47%)
Jan 26, 2015 33.45 34.05 33.39 33.97 51,425 +0.11(+0.32%)
Jan 23, 2015 34.24 34.53 33.66 33.86 84,036 -0.38(-1.11%)
Jan 22, 2015 33.53 34.24 33.41 34.24 58,659 +0.79(+2.36%)
Jan 21, 2015 33.15 33.48 32.86 33.45 39,786 +0.23(+0.69%)
Jan 20, 2015 32.98 33.66 32.51 33.22 61,757 +0.21(+0.64%)
Jan 16, 2015 31.66 33.10 31.66 33.01 37,013 +1.20(+3.77%)
Jan 15, 2015 31.71 32.29 31.06 31.81 35,094 +0.09(+0.28%)
Jan 14, 2015 32.26 32.39 31.51 31.72 36,909 -0.82(-2.52%)
Jan 13, 2015 32.04 32.87 31.53 32.54 39,700 +0.81(+2.55%)
Jan 12, 2015 32.20 32.32 31.55 31.73 40,240 -0.41(-1.28%)
Jan 09, 2015 33.00 33.08 32.10 32.14 21,423 -0.87(-2.64%)
Jan 08, 2015 32.14 33.06 32.14 33.01 45,382 +1.11(+3.48%)
Jan 07, 2015 31.74 31.91 31.01 31.90 40,083 +0.28(+0.89%)
Jan 06, 2015 32.94 32.94 31.20 31.62 66,565 -1.30(-3.95%)
Jan 05, 2015 32.69 33.01 32.24 32.92 94,984 -0.06(-0.18%)
Jan 02, 2015 34.19 34.19 31.95 32.98 112,994 -0.95(-2.80%)
Dec 31, 2014 32.95 33.93 33.93 33.93 98,900 +0.93(+2.82%)
Dec 30, 2014 32.56 33.44 32.45 33.00 42,421 +0.36(+1.10%)
Dec 29, 2014 32.55 32.81 32.33 32.64 21,850 +0.12(+0.37%)
Dec 26, 2014 32.59 33.03 32.36 32.52 33,974 +0.09(+0.28%)
Dec 24, 2014 32.81 32.43 32.43 32.43 45,300 -0.44(-1.34%)
Dec 23, 2014 32.95 33.12 32.64 32.87 56,098 +0.11(+0.34%)
Dec 22, 2014 33.13 33.19 32.63 32.76 44,989 -0.25(-0.76%)
Dec 19, 2014 32.22 33.13 32.05 33.01 127,878 +0.66(+2.04%)
Dec 18, 2014 32.37 32.58 32.08 32.35 51,230 +0.23(+0.72%)
Dec 17, 2014 31.24 32.41 31.04 32.12 79,986 +0.87(+2.78%)
Dec 16, 2014 31.18 31.90 30.65 31.25 66,100 -0.02(-0.06%)
Dec 15, 2014 31.40 31.51 30.80 31.27 73,087 -0.13(-0.41%)
Dec 12, 2014 31.32 31.86 31.23 31.40 90,127 -0.18(-0.57%)
Dec 11, 2014 31.54 32.39 31.33 31.58 72,295 +0.27(+0.86%)
Dec 10, 2014 31.24 32.04 31.24 31.31 145,299 -0.23(-0.73%)
Dec 09, 2014 31.32 31.76 30.99 31.54 80,257 +0.04(+0.13%)
Dec 08, 2014 32.10 32.35 31.25 31.50 76,512 -0.63(-1.96%)
Dec 05, 2014 31.42 32.67 31.42 32.13 72,287 +0.70(+2.23%)
Dec 04, 2014 31.20 31.59 30.83 31.43 65,007 +0.23(+0.74%)
Dec 03, 2014 31.08 31.79 31.07 31.20 59,788 +0.02(+0.06%)
Dec 02, 2014 30.09 31.25 30.09 31.18 54,357 +1.06(+3.52%)
Dec 01, 2014 30.37 30.70 30.01 30.12 43,826 -0.20(-0.66%)
Nov 28, 2014 30.92 31.15 30.28 30.32 18,743 -0.75(-2.41%)
Nov 26, 2014 30.29 31.07 31.07 31.07 62,400 +0.67(+2.20%)
Nov 25, 2014 30.53 30.81 30.18 30.40 105,249 -0.13(-0.43%)
Nov 24, 2014 30.08 30.79 30.02 30.53 90,836 +0.45(+1.50%)
Nov 21, 2014 30.48 30.54 29.97 30.08 108,594 -0.07(-0.23%)
Nov 20, 2014 30.53 30.73 30.02 30.15 64,383 -0.38(-1.24%)
Nov 19, 2014 31.26 31.26 30.46 30.53 43,141 -0.83(-2.65%)
Nov 18, 2014 31.05 31.53 31.02 31.36 54,392 +0.22(+0.71%)
Nov 17, 2014 31.90 31.94 30.93 31.14 41,842 -0.87(-2.72%)
Nov 14, 2014 31.49 32.05 31.35 32.01 67,636 +0.44(+1.39%)
Nov 13, 2014 32.15 32.31 31.09 31.57 60,359 -0.43(-1.34%)
Nov 12, 2014 32.01 32.18 31.58 32.00 63,482 +0.01(+0.03%)
Nov 11, 2014 32.07 32.17 31.45 31.99 98,146 -0.01(-0.03%)
Nov 10, 2014 31.93 32.23 31.82 32.00 55,726 -0.02(-0.06%)
Nov 07, 2014 31.83 32.18 31.59 32.02 59,523 +0.02(+0.06%)
Nov 06, 2014 32.18 32.43 31.81 32.00 103,881 -0.26(-0.81%)
Nov 05, 2014 33.08 33.53 31.85 32.26 93,951 -0.48(-1.47%)
Nov 04, 2014 32.80 32.92 32.40 32.74 100,206 -0.01(-0.03%)
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.