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, 2020 10.12 10.29 9.620 9.650 18,200 -0.57(-5.58%)
Oct 29, 2020 10.00 10.22 9.832 10.22 16,857 +0.24(+2.40%)
Oct 28, 2020 10.11 10.44 9.860 9.980 37,279 -0.29(-2.82%)
Oct 27, 2020 10.20 10.47 10.13 10.27 49,612 +0.03(+0.29%)
Oct 26, 2020 10.25 10.30 9.980 10.24 16,460 -0.12(-1.16%)
Oct 23, 2020 10.75 10.75 10.19 10.36 12,700 -0.21(-1.99%)
Oct 22, 2020 10.51 10.80 10.48 10.57 37,947 +0.13(+1.25%)
Oct 21, 2020 10.42 10.53 10.07 10.44 22,549 +0.02(+0.19%)
Oct 20, 2020 10.16 10.70 10.16 10.42 16,758 +0.38(+3.78%)
Oct 19, 2020 10.60 10.60 10.04 10.04 24,494 -0.46(-4.38%)
Oct 16, 2020 10.52 10.66 10.31 10.50 15,700 -0.10(-0.94%)
Oct 15, 2020 10.50 10.62 10.50 10.60 14,724 +0.05(+0.47%)
Oct 14, 2020 10.60 10.83 10.50 10.55 11,290 -0.04(-0.38%)
Oct 13, 2020 10.94 10.94 10.49 10.59 39,283 -0.48(-4.34%)
Oct 12, 2020 10.65 11.07 10.40 11.07 15,132 +0.32(+2.98%)
Oct 09, 2020 11.10 11.10 10.65 10.75 13,900 -0.30(-2.71%)
Oct 08, 2020 10.76 11.17 10.43 11.05 22,008 +0.45(+4.25%)
Oct 07, 2020 10.28 10.70 10.06 10.60 18,051 +0.25(+2.42%)
Oct 06, 2020 10.36 10.55 10.01 10.35 20,699 +0.11(+1.07%)
Oct 05, 2020 9.400 10.30 9.400 10.24 37,647 +0.88(+9.40%)
Oct 02, 2020 9.360 9.790 8.910 9.360 99,400 -0.18(-1.89%)
Oct 01, 2020 9.700 9.720 9.330 9.540 45,561 -0.10(-1.04%)
Sep 30, 2020 9.550 9.880 9.520 9.640 35,044 +0.14(+1.47%)
Sep 29, 2020 10.56 10.74 9.440 9.500 37,253 -1.13(-10.63%)
Sep 28, 2020 10.00 10.69 9.860 10.63 47,973 +1.50(+16.43%)
Sep 25, 2020 9.200 9.200 8.850 9.130 52,900 -0.07(-0.76%)
Sep 24, 2020 9.250 9.260 9.030 9.200 35,245 +0.09(+0.99%)
Sep 23, 2020 8.650 9.170 8.650 9.110 39,635 +0.55(+6.43%)
Sep 22, 2020 8.720 8.720 8.375 8.560 22,397 -0.12(-1.38%)
Sep 21, 2020 9.040 9.100 8.555 8.680 54,799 -0.56(-6.06%)
Sep 18, 2020 9.100 9.290 8.790 9.240 92,100 +0.25(+2.78%)
Sep 17, 2020 8.720 9.230 8.720 8.990 27,584 +0.18(+2.04%)
Sep 16, 2020 9.300 9.352 8.810 8.810 32,501 -0.56(-5.98%)
Sep 15, 2020 8.910 9.440 8.830 9.370 42,778 +0.35(+3.88%)
Sep 14, 2020 8.860 9.150 8.720 9.020 88,043 +0.18(+2.04%)
Sep 11, 2020 9.260 9.290 8.700 8.840 34,900 -0.46(-4.95%)
Sep 10, 2020 9.660 9.670 9.250 9.300 29,393 -0.20(-2.11%)
Sep 09, 2020 9.490 9.680 9.350 9.500 22,756 +0.03(+0.32%)
Sep 08, 2020 9.790 10.01 9.470 9.470 42,887 -0.42(-4.25%)
Sep 04, 2020 9.860 10.04 9.580 9.890 20,200 +0.21(+2.17%)
Sep 03, 2020 9.500 9.760 9.480 9.680 40,855 +0.17(+1.79%)
Sep 02, 2020 9.650 9.980 9.350 9.510 42,794 +0.03(+0.32%)
Sep 01, 2020 9.620 9.780 9.360 9.480 27,515 -0.18(-1.86%)
Aug 31, 2020 9.460 9.700 9.380 9.660 52,248 +0.27(+2.88%)
Aug 28, 2020 9.490 9.580 9.320 9.390 19,100 -0.05(-0.53%)
Aug 27, 2020 9.450 9.620 9.410 9.440 20,046 +0.09(+0.96%)
Aug 26, 2020 9.520 9.600 9.210 9.350 18,909 -0.27(-2.81%)
Aug 25, 2020 9.980 9.980 9.240 9.620 37,182 -0.41(-4.09%)
Aug 24, 2020 9.170 10.28 9.000 10.03 73,476 +1.04(+11.57%)
Aug 21, 2020 9.350 9.490 8.960 8.990 30,100 -0.42(-4.46%)
Aug 20, 2020 9.330 9.495 9.280 9.410 15,446 -0.08(-0.84%)
Aug 19, 2020 9.200 9.560 9.200 9.490 23,616 +0.35(+3.83%)
Aug 18, 2020 9.480 9.495 9.000 9.140 47,699 -0.26(-2.77%)
Aug 17, 2020 9.690 9.690 9.350 9.400 31,443 -0.29(-2.99%)
Aug 14, 2020 9.430 9.700 9.358 9.690 17,200 +0.11(+1.15%)
Aug 13, 2020 9.500 9.690 9.360 9.580 26,269 +0.11(+1.16%)
Aug 12, 2020 9.610 9.610 9.280 9.470 23,759 +0.12(+1.28%)
Aug 11, 2020 9.470 9.690 9.190 9.350 47,937 -0.03(-0.32%)
Aug 10, 2020 8.990 10.07 8.950 9.380 69,600 +0.54(+6.11%)
Aug 07, 2020 8.290 8.990 8.219 8.840 51,400 +0.64(+7.80%)
Aug 06, 2020 8.000 8.230 7.955 8.200 24,862 +0.08(+0.99%)
Aug 05, 2020 7.590 8.120 7.590 8.120 35,555 +0.58(+7.69%)
Aug 04, 2020 7.380 7.580 7.370 7.540 15,177 +0.17(+2.31%)
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.