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 (%)
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%)
Nov 02, 2020 9.870 10.04 9.700 9.930 9,968 +0.28(+2.90%)
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%)
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.