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 29, 2021 12.02 12.23 11.90 12.08 45,600 +0.05(+0.42%)
Jan 28, 2021 12.39 12.45 12.00 12.03 36,282 -0.05(-0.41%)
Jan 27, 2021 11.95 12.47 11.77 12.08 40,801 -0.35(-2.82%)
Jan 26, 2021 12.96 12.96 12.24 12.43 37,921 -0.19(-1.51%)
Jan 25, 2021 12.92 13.01 12.53 12.62 34,540 -0.41(-3.15%)
Jan 22, 2021 12.16 13.47 12.16 13.03 48,100 +0.77(+6.28%)
Jan 21, 2021 12.59 12.95 12.14 12.26 34,496 -0.30(-2.39%)
Jan 20, 2021 12.99 13.48 12.24 12.56 41,458 -0.34(-2.64%)
Jan 19, 2021 12.74 13.13 12.54 12.90 53,286 +0.50(+4.03%)
Jan 15, 2021 12.14 12.76 11.97 12.40 41,400 +0.19(+1.56%)
Jan 14, 2021 12.47 12.67 12.13 12.21 20,448 -0.17(-1.37%)
Jan 13, 2021 12.62 12.77 12.25 12.38 18,148 -0.23(-1.82%)
Jan 12, 2021 12.14 12.72 12.14 12.61 18,030 +0.70(+5.88%)
Jan 11, 2021 12.13 12.23 11.72 11.91 32,413 -0.27(-2.22%)
Jan 08, 2021 12.77 12.78 11.83 12.18 15,700 -0.42(-3.33%)
Jan 07, 2021 12.56 12.90 12.24 12.60 44,265 +0.06(+0.48%)
Jan 06, 2021 11.76 13.11 11.76 12.54 69,366 +1.05(+9.14%)
Jan 05, 2021 11.06 11.99 11.06 11.49 32,124 +0.34(+3.05%)
Jan 04, 2021 12.12 12.13 10.79 11.15 57,631 -0.71(-5.99%)
Dec 31, 2020 11.86 11.86 11.86 23,731 -0.11(-0.92%)
Dec 30, 2020 11.93 12.06 11.82 11.97 23,731 +0.04(+0.34%)
Dec 29, 2020 12.40 12.76 11.80 11.93 55,218 -0.43(-3.48%)
Dec 28, 2020 11.04 12.66 11.04 12.36 58,920 +1.35(+12.26%)
Dec 24, 2020 11.00 11.34 10.60 11.01 43,800 +0.01(+0.09%)
Dec 23, 2020 10.79 11.29 10.79 11.00 46,482 +0.25(+2.33%)
Dec 22, 2020 11.26 11.37 10.70 10.75 89,047 -0.45(-4.02%)
Dec 21, 2020 11.20 11.33 11.09 11.20 60,948 -0.04(-0.36%)
Dec 18, 2020 11.66 11.84 11.21 11.24 117,900 -0.38(-3.27%)
Dec 17, 2020 11.99 11.99 11.56 11.62 39,653 -0.23(-1.94%)
Dec 16, 2020 12.15 12.15 11.80 11.85 16,757 -0.13(-1.09%)
Dec 15, 2020 11.90 12.30 11.80 11.98 26,416 +0.27(+2.31%)
Dec 14, 2020 12.42 12.60 11.71 11.71 23,165 -0.56(-4.56%)
Dec 11, 2020 12.51 12.72 12.07 12.27 19,500 -0.24(-1.92%)
Dec 10, 2020 12.34 12.74 12.32 12.51 27,790 +0.01(+0.08%)
Dec 09, 2020 12.98 12.98 12.44 12.50 41,535 -0.40(-3.10%)
Dec 08, 2020 13.00 13.63 12.65 12.90 55,367 -0.10(-0.77%)
Dec 07, 2020 12.34 13.81 12.32 13.00 31,640 +0.52(+4.17%)
Dec 04, 2020 11.76 12.63 11.66 12.48 29,600 +0.75(+6.39%)
Dec 03, 2020 11.56 11.92 11.56 11.73 17,480 +0.20(+1.73%)
Dec 02, 2020 11.77 11.98 11.50 11.53 40,303 -0.37(-3.11%)
Dec 01, 2020 11.64 11.98 11.52 11.90 20,952 +0.40(+3.48%)
Nov 30, 2020 11.70 11.85 11.31 11.50 38,566 -0.34(-2.87%)
Nov 27, 2020 11.59 11.94 11.36 11.84 9,000 +0.21(+1.81%)
Nov 25, 2020 12.34 12.40 11.54 11.63 35,100 -0.89(-7.11%)
Nov 24, 2020 11.56 12.58 11.19 12.52 39,689 +1.02(+8.87%)
Nov 23, 2020 12.05 12.29 11.49 11.50 51,133 -0.58(-4.80%)
Nov 20, 2020 12.28 12.87 11.94 12.08 137,600 -0.47(-3.75%)
Nov 19, 2020 12.53 12.93 12.47 12.55 28,543 -0.16(-1.26%)
Nov 18, 2020 12.95 12.95 12.52 12.71 37,429 -0.15(-1.17%)
Nov 17, 2020 12.44 12.94 12.22 12.86 28,470 +0.42(+3.38%)
Nov 16, 2020 12.00 12.60 11.70 12.44 46,450 +0.84(+7.24%)
Nov 13, 2020 11.97 12.18 11.41 11.60 61,600 -0.55(-4.53%)
Nov 12, 2020 12.50 12.50 11.49 12.15 270,316 +0.03(+0.25%)
Nov 11, 2020 12.00 12.69 11.81 12.12 53,492 +0.40(+3.41%)
Nov 10, 2020 11.13 11.94 10.96 11.72 108,747 +0.81(+7.42%)
Nov 09, 2020 10.72 11.51 10.52 10.91 57,568 +0.92(+9.21%)
Nov 06, 2020 10.13 10.30 9.900 9.990 27,100 +0.19(+1.94%)
Nov 05, 2020 10.07 10.13 9.360 9.800 21,856 +0.30(+3.16%)
Nov 04, 2020 9.940 9.940 9.370 9.500 10,161 -0.69(-6.77%)
Nov 03, 2020 10.11 10.34 9.460 10.19 30,030 +0.26(+2.62%)
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.