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 (%)
Dec 31, 2015 25.63 25.11 25.11 25.11 63,700 -0.52(-2.03%)
Dec 30, 2015 25.71 26.13 25.59 25.63 45,855 -0.18(-0.70%)
Dec 29, 2015 25.95 26.36 25.54 25.81 39,053 -0.04(-0.15%)
Dec 28, 2015 25.54 26.10 25.41 25.85 59,342 +0.51(+2.01%)
Dec 24, 2015 24.34 25.34 25.34 25.34 32,300 +1.06(+4.37%)
Dec 23, 2015 24.54 24.58 24.09 24.28 52,723 -0.09(-0.37%)
Dec 22, 2015 24.52 24.67 23.97 24.37 191,863 -0.09(-0.37%)
Dec 21, 2015 24.56 25.02 24.32 24.46 40,415 +0.10(+0.41%)
Dec 18, 2015 25.33 25.45 24.25 24.36 126,119 -1.13(-4.43%)
Dec 17, 2015 25.72 25.96 25.45 25.49 37,911 -0.15(-0.59%)
Dec 16, 2015 25.27 25.84 25.05 25.64 47,375 +0.61(+2.44%)
Dec 15, 2015 25.20 25.36 24.82 25.03 42,581 -0.08(-0.32%)
Dec 14, 2015 25.23 25.36 24.67 25.11 50,897 -0.18(-0.71%)
Dec 11, 2015 25.59 26.00 25.21 25.29 42,768 -0.74(-2.84%)
Dec 10, 2015 25.84 26.14 25.65 26.03 49,388 -0.06(-0.23%)
Dec 09, 2015 26.53 26.79 25.98 26.09 73,399 -0.47(-1.77%)
Dec 08, 2015 26.78 27.12 26.43 26.56 59,970 -0.48(-1.78%)
Dec 07, 2015 27.69 28.03 26.95 27.04 55,850 -0.91(-3.26%)
Dec 04, 2015 27.54 28.29 27.30 27.95 93,771 +0.40(+1.45%)
Dec 03, 2015 27.64 27.76 26.98 27.55 79,867 +0.05(+0.18%)
Dec 02, 2015 28.14 28.42 27.34 27.50 65,241 -0.62(-2.20%)
Dec 01, 2015 28.56 28.56 27.88 28.12 102,298 -0.29(-1.02%)
Nov 30, 2015 28.22 28.59 27.91 28.41 123,184 +0.32(+1.14%)
Nov 27, 2015 28.01 28.38 27.79 28.09 22,791 +0.18(+0.64%)
Nov 25, 2015 27.05 27.91 27.91 27.91 43,500 +0.80(+2.95%)
Nov 24, 2015 26.94 27.25 26.73 27.11 49,335 +0.02(+0.07%)
Nov 23, 2015 26.53 27.28 26.51 27.09 42,825 +0.39(+1.46%)
Nov 20, 2015 26.31 27.00 26.30 26.70 59,012 +0.57(+2.18%)
Nov 19, 2015 26.06 26.32 25.75 26.13 29,944 +0.13(+0.50%)
Nov 18, 2015 25.74 26.11 25.62 26.00 64,512 +0.36(+1.40%)
Nov 17, 2015 26.24 26.24 25.47 25.64 75,589 -0.15(-0.58%)
Nov 16, 2015 25.95 26.08 25.67 25.79 61,498 -0.09(-0.35%)
Nov 13, 2015 25.81 26.29 25.76 25.88 81,314 -0.11(-0.42%)
Nov 12, 2015 26.08 26.38 25.92 25.99 69,106 -0.32(-1.22%)
Nov 11, 2015 26.20 26.55 26.14 26.31 29,504 -0.02(-0.08%)
Nov 10, 2015 26.01 26.49 25.96 26.33 50,824 +0.27(+1.04%)
Nov 09, 2015 26.70 26.70 26.04 26.06 68,903 -0.64(-2.40%)
Nov 06, 2015 25.87 26.75 25.72 26.70 51,489 +0.68(+2.61%)
Nov 05, 2015 25.88 26.23 25.68 26.02 45,196 +0.09(+0.35%)
Nov 04, 2015 25.96 26.10 25.68 25.93 105,003 +0.09(+0.35%)
Nov 03, 2015 25.79 26.09 25.36 25.84 45,643 -0.09(-0.35%)
Nov 02, 2015 25.04 26.20 25.04 25.93 61,922 +0.84(+3.35%)
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%)
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.