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 (%)
Oct 30, 2015 24.97 25.71 24.72 25.09 237,083 +0.07(+0.28%)
Oct 29, 2015 25.20 25.20 23.30 25.02 259,896 -0.70(-2.72%)
Oct 28, 2015 25.06 25.80 25.06 25.72 86,488 +0.65(+2.59%)
Oct 27, 2015 24.86 25.14 24.57 25.07 98,542 +0.07(+0.28%)
Oct 26, 2015 24.94 25.23 24.94 25.00 80,639 -0.09(-0.36%)
Oct 23, 2015 25.33 25.51 24.98 25.09 138,388 -0.09(-0.36%)
Oct 22, 2015 24.96 25.49 24.94 25.18 27,297 +0.35(+1.41%)
Oct 21, 2015 25.52 25.76 24.74 24.83 46,626 -0.69(-2.70%)
Oct 20, 2015 25.03 25.60 24.71 25.52 27,949 +0.52(+2.08%)
Oct 19, 2015 25.23 25.36 24.66 25.00 61,644 -0.39(-1.54%)
Oct 16, 2015 25.35 25.47 25.07 25.39 35,256 +0.13(+0.51%)
Oct 15, 2015 24.64 25.28 24.20 25.26 68,324 +0.70(+2.85%)
Oct 14, 2015 24.49 25.05 24.45 24.56 153,563 +0.03(+0.12%)
Oct 13, 2015 24.56 25.03 24.44 24.53 63,786 -0.10(-0.41%)
Oct 12, 2015 25.27 25.27 24.28 24.63 100,638 -0.58(-2.30%)
Oct 09, 2015 25.39 25.39 24.92 25.21 46,266 -0.11(-0.43%)
Oct 08, 2015 25.44 25.46 25.22 25.32 75,535 -0.18(-0.71%)
Oct 07, 2015 25.31 25.53 24.84 25.50 51,230 +0.47(+1.88%)
Oct 06, 2015 24.78 25.22 24.75 25.03 89,435 +0.28(+1.13%)
Oct 05, 2015 23.73 24.80 23.68 24.75 62,039 +1.30(+5.54%)
Oct 02, 2015 22.86 23.51 22.57 23.45 39,782 +0.45(+1.96%)
Oct 01, 2015 22.90 23.09 22.62 23.00 91,261 +0.18(+0.79%)
Sep 30, 2015 22.68 23.02 22.43 22.82 180,099 +0.36(+1.60%)
Sep 29, 2015 22.37 22.47 22.07 22.46 90,651 +0.23(+1.03%)
Sep 28, 2015 22.71 22.91 22.20 22.23 108,306 -0.63(-2.76%)
Sep 25, 2015 23.40 23.63 22.80 22.86 132,760 -0.43(-1.85%)
Sep 24, 2015 23.70 23.73 23.07 23.29 88,896 -0.69(-2.88%)
Sep 23, 2015 24.32 24.32 23.92 23.98 30,248 -0.23(-0.95%)
Sep 22, 2015 24.29 24.60 24.18 24.21 116,148 -0.40(-1.63%)
Sep 21, 2015 25.04 25.45 24.41 24.61 154,323 -0.35(-1.40%)
Sep 18, 2015 24.45 25.21 24.45 24.96 112,444 +0.19(+0.77%)
Sep 17, 2015 24.50 25.11 24.43 24.77 42,223 +0.24(+0.98%)
Sep 16, 2015 24.66 24.87 24.28 24.53 80,342 -0.05(-0.20%)
Sep 15, 2015 24.57 24.69 24.25 24.58 80,054 +0.16(+0.66%)
Sep 14, 2015 24.71 24.77 24.33 24.42 84,894 -0.15(-0.61%)
Sep 11, 2015 24.22 24.75 24.17 24.57 46,599 +0.13(+0.53%)
Sep 10, 2015 24.41 24.61 24.19 24.44 24,294 +0.06(+0.25%)
Sep 09, 2015 24.93 24.93 24.37 24.38 58,725 -0.27(-1.10%)
Sep 08, 2015 24.53 25.17 24.17 24.65 101,356 +0.44(+1.82%)
Sep 04, 2015 24.08 24.21 24.21 24.21 44,700 -0.25(-1.02%)
Sep 03, 2015 24.06 24.73 23.90 24.46 103,978 +0.41(+1.70%)
Sep 02, 2015 24.12 24.16 23.70 24.05 131,177 +0.13(+0.54%)
Sep 01, 2015 24.20 24.20 23.82 23.92 66,797 -0.59(-2.41%)
Aug 31, 2015 24.29 24.56 24.01 24.51 100,676 +0.15(+0.62%)
Aug 28, 2015 23.94 24.46 23.92 24.36 52,278 +0.21(+0.87%)
Aug 27, 2015 24.07 24.35 23.38 24.15 109,119 +0.20(+0.84%)
Aug 26, 2015 23.29 24.01 22.99 23.95 94,979 +0.90(+3.90%)
Aug 25, 2015 23.35 23.81 22.98 23.05 154,479 +0.31(+1.36%)
Aug 24, 2015 23.20 23.52 22.69 22.74 95,919 -1.65(-6.77%)
Aug 21, 2015 23.77 24.61 23.41 24.39 126,121 +0.15(+0.62%)
Aug 20, 2015 24.36 24.47 24.23 24.24 49,721 -0.39(-1.58%)
Aug 19, 2015 24.56 24.86 24.45 24.63 53,608 -0.26(-1.04%)
Aug 18, 2015 24.81 25.08 24.70 24.89 113,841 -0.09(-0.36%)
Aug 17, 2015 25.30 25.30 24.94 24.98 93,033 -0.32(-1.26%)
Aug 14, 2015 24.84 25.45 24.76 25.30 47,569 +0.33(+1.32%)
Aug 13, 2015 25.28 25.30 24.83 24.97 53,733 -0.32(-1.27%)
Aug 12, 2015 25.30 25.39 25.14 25.29 87,207 -0.22(-0.86%)
Aug 11, 2015 25.63 25.75 25.22 25.51 84,563 -0.25(-0.97%)
Aug 10, 2015 25.47 26.06 25.47 25.76 63,240 +0.27(+1.06%)
Aug 07, 2015 25.20 25.80 25.20 25.49 37,418 +0.11(+0.43%)
Aug 06, 2015 25.13 25.69 25.13 25.38 76,745 +0.13(+0.51%)
Aug 05, 2015 25.89 26.20 25.04 25.25 73,377 -0.52(-2.02%)
Aug 04, 2015 26.62 26.63 25.67 25.77 94,062 -0.99(-3.70%)
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.