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 31, 2018 14.44 14.70 14.27 14.61 34,842 +0.32(+2.24%)
Oct 30, 2018 14.08 14.44 13.98 14.29 45,718 +0.22(+1.56%)
Oct 29, 2018 14.21 14.26 13.98 14.07 54,199 -0.08(-0.57%)
Oct 26, 2018 13.83 14.22 13.82 14.15 48,700 +0.10(+0.71%)
Oct 25, 2018 14.18 14.34 14.00 14.05 38,683 +0.01(+0.07%)
Oct 24, 2018 14.05 14.40 13.78 14.04 70,514 -0.01(-0.07%)
Oct 23, 2018 14.30 14.45 14.00 14.05 86,473 -0.40(-2.77%)
Oct 22, 2018 14.50 14.74 14.36 14.45 61,921 -0.02(-0.14%)
Oct 19, 2018 14.61 14.81 14.30 14.47 58,300 -0.14(-0.96%)
Oct 18, 2018 15.52 15.57 14.30 14.61 51,310 -0.96(-6.17%)
Oct 17, 2018 16.22 16.22 15.52 15.57 61,543 -0.68(-4.18%)
Oct 16, 2018 16.00 16.28 15.77 16.25 38,280 +0.41(+2.59%)
Oct 15, 2018 15.58 16.04 15.50 15.84 60,441 +0.20(+1.28%)
Oct 12, 2018 16.10 16.10 15.52 15.64 55,200 -0.12(-0.76%)
Oct 11, 2018 15.99 16.21 15.70 15.76 43,531 -0.31(-1.93%)
Oct 10, 2018 16.88 16.88 16.01 16.07 59,865 -0.88(-5.19%)
Oct 09, 2018 17.40 17.43 16.69 16.95 29,729 -0.46(-2.64%)
Oct 08, 2018 17.74 17.74 17.21 17.41 26,489 -0.38(-2.14%)
Oct 05, 2018 18.25 18.31 17.55 17.79 33,400 -0.51(-2.79%)
Oct 04, 2018 18.28 18.38 17.82 18.30 46,195 -0.01(-0.05%)
Oct 03, 2018 17.77 18.39 17.61 18.31 101,453 +0.61(+3.45%)
Oct 02, 2018 17.15 17.75 17.13 17.70 80,899 +0.56(+3.27%)
Oct 01, 2018 16.97 17.25 16.79 17.14 34,465 +0.29(+1.72%)
Sep 28, 2018 16.40 16.85 16.40 16.85 26,200 +0.15(+0.90%)
Sep 27, 2018 16.75 16.80 16.50 16.70 32,156 -0.15(-0.89%)
Sep 26, 2018 17.45 17.57 16.75 16.85 26,694 -0.65(-3.71%)
Sep 25, 2018 17.95 17.95 17.45 17.50 38,120 -0.55(-3.05%)
Sep 24, 2018 18.75 18.75 18.00 18.05 29,481 -0.75(-3.99%)
Sep 21, 2018 18.55 18.80 18.45 18.80 95,200 +0.25(+1.35%)
Sep 20, 2018 18.40 18.70 18.25 18.55 33,920 +0.20(+1.09%)
Sep 19, 2018 18.45 18.73 18.10 18.35 106,474 -0.15(-0.81%)
Sep 18, 2018 18.60 18.90 18.45 18.50 63,254 -0.15(-0.80%)
Sep 17, 2018 18.90 18.90 18.45 18.65 43,454 -0.30(-1.58%)
Sep 14, 2018 19.25 19.27 18.85 18.95 38,000 -0.10(-0.52%)
Sep 13, 2018 19.00 19.10 18.80 19.05 40,656 +0.05(+0.26%)
Sep 12, 2018 18.95 19.11 18.90 19.00 35,270 +0.00(+0.00%)
Sep 11, 2018 19.05 19.05 18.90 19.00 54,642 -0.05(-0.26%)
Sep 10, 2018 19.20 19.35 19.01 19.05 23,801 -0.10(-0.52%)
Sep 07, 2018 18.90 19.15 18.90 19.15 45,000 +0.15(+0.79%)
Sep 06, 2018 18.97 19.05 18.80 19.00 43,069 -0.05(-0.26%)
Sep 05, 2018 19.00 19.25 18.70 19.05 40,238 +0.00(+0.00%)
Sep 04, 2018 19.05 19.15 18.60 19.05 53,929 +0.00(+0.00%)
Aug 31, 2018 19.05 19.05 19.05 0 +0.10(+0.53%)
Aug 30, 2018 18.80 19.10 18.77 18.95 27,108 +0.00(+0.00%)
Aug 29, 2018 19.50 19.55 18.70 18.95 52,175 -0.45(-2.32%)
Aug 28, 2018 19.20 19.55 19.20 19.40 21,598 +0.20(+1.04%)
Aug 27, 2018 19.10 19.35 19.00 19.20 46,562 +0.25(+1.32%)
Aug 24, 2018 18.75 19.02 18.75 18.95 65,300 +0.20(+1.07%)
Aug 23, 2018 18.75 18.80 18.65 18.75 37,800 -0.05(-0.27%)
Aug 22, 2018 18.80 18.90 18.65 18.80 79,138 +0.00(+0.00%)
Aug 21, 2018 18.95 19.05 18.80 18.80 36,543 -0.15(-0.79%)
Aug 20, 2018 19.00 19.20 18.89 18.95 45,355 +0.10(+0.53%)
Aug 17, 2018 18.55 18.90 18.45 18.85 88,700 +0.30(+1.62%)
Aug 16, 2018 18.20 18.65 18.20 18.55 38,896 +0.30(+1.64%)
Aug 15, 2018 18.15 18.35 17.90 18.25 48,073 -0.15(-0.82%)
Aug 14, 2018 17.90 18.40 17.90 18.40 43,562 +0.35(+1.94%)
Aug 13, 2018 17.50 18.15 17.45 18.05 64,543 +0.55(+3.14%)
Aug 10, 2018 17.55 17.60 17.15 17.50 53,000 -0.10(-0.57%)
Aug 09, 2018 17.35 17.60 17.20 17.60 21,068 +0.30(+1.73%)
Aug 08, 2018 17.70 17.70 17.15 17.30 29,208 -0.15(-0.86%)
Aug 07, 2018 17.40 17.70 17.35 17.45 34,088 +0.15(+0.87%)
Aug 06, 2018 17.25 17.45 17.20 17.30 39,020 -0.05(-0.29%)
Aug 03, 2018 17.45 17.45 17.15 17.35 34,500 -0.20(-1.14%)
Aug 02, 2018 17.90 18.10 17.55 17.55 39,906 -0.60(-3.31%)
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.