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 (%)
Feb 27, 2004 7.100 7.370 7.080 7.370 20,900 +0.24(+3.37%)
Feb 26, 2004 7.150 7.200 7.060 7.130 11,800 -0.07(-0.97%)
Feb 25, 2004 7.080 7.250 7.080 7.200 4,900 +0.12(+1.69%)
Feb 24, 2004 7.100 7.150 7.080 7.080 3,000 -0.06(-0.84%)
Feb 23, 2004 7.300 7.300 7.100 7.140 15,100 -0.18(-2.46%)
Feb 20, 2004 7.150 7.320 7.050 7.320 12,900 +0.12(+1.67%)
Feb 19, 2004 7.380 7.400 7.200 7.200 6,700 -0.20(-2.70%)
Feb 18, 2004 7.450 7.450 7.320 7.400 11,300 +0.03(+0.41%)
Feb 17, 2004 7.400 7.450 7.250 7.370 5,900 -0.07(-0.94%)
Feb 13, 2004 7.360 7.650 7.350 7.440 5,100 +0.12(+1.64%)
Feb 12, 2004 7.390 7.500 7.310 7.320 9,700 +0.06(+0.83%)
Feb 11, 2004 7.250 7.390 7.250 7.260 5,700 +0.06(+0.83%)
Feb 10, 2004 7.260 7.290 7.100 7.200 7,700 -0.08(-1.10%)
Feb 09, 2004 7.190 7.370 7.190 7.280 12,300 +0.06(+0.83%)
Feb 06, 2004 7.120 7.250 7.110 7.220 11,700 +0.03(+0.42%)
Feb 05, 2004 7.240 7.240 7.190 7.190 4,200 -0.15(-2.04%)
Feb 04, 2004 7.500 7.500 7.340 7.340 6,200 -0.26(-3.42%)
Feb 03, 2004 7.500 7.600 7.500 7.600 3,200 +0.10(+1.33%)
Feb 02, 2004 7.390 7.510 7.310 7.500 11,100 +0.01(+0.13%)
Jan 30, 2004 7.250 7.490 7.250 7.490 16,100 +0.25(+3.45%)
Jan 29, 2004 7.250 7.250 6.980 7.240 20,500 -0.01(-0.14%)
Jan 28, 2004 7.390 7.400 7.250 7.250 15,800 -0.11(-1.49%)
Jan 27, 2004 7.400 7.400 7.350 7.360 2,000 -0.09(-1.21%)
Jan 26, 2004 7.500 7.500 7.350 7.450 3,700 +0.05(+0.68%)
Jan 23, 2004 7.570 7.570 7.400 7.400 10,000 -0.27(-3.52%)
Jan 22, 2004 7.710 7.740 7.650 7.670 3,900 -0.03(-0.39%)
Jan 21, 2004 7.700 7.720 7.600 7.700 3,900 +0.05(+0.65%)
Jan 20, 2004 7.440 7.650 7.320 7.650 10,400 +0.20(+2.68%)
Jan 16, 2004 7.240 7.450 7.190 7.450 5,900 +0.29(+4.05%)
Jan 15, 2004 7.130 7.190 7.080 7.160 26,500 +0.03(+0.42%)
Jan 14, 2004 7.080 7.130 7.000 7.130 29,900 +0.08(+1.13%)
Jan 13, 2004 7.350 7.350 7.000 7.050 36,200 -0.30(-4.08%)
Jan 12, 2004 7.350 7.350 7.300 7.350 19,400 +0.04(+0.55%)
Jan 09, 2004 7.340 7.340 7.310 7.310 25,000 -0.02(-0.27%)
Jan 08, 2004 7.390 7.400 7.340 7.330 13,300 -0.06(-0.81%)
Jan 07, 2004 7.510 7.550 7.390 7.390 33,600 -0.21(-2.76%)
Jan 06, 2004 7.670 7.670 7.470 7.600 37,400 -0.06(-0.78%)
Jan 05, 2004 7.750 7.750 7.580 7.660 18,000 +0.00(+0.00%)
Jan 02, 2004 7.930 7.930 7.660 7.660 12,800 -0.34(-4.25%)
Dec 31, 2003 7.750 8.000 7.750 8.000 26,500 +0.25(+3.23%)
Dec 30, 2003 7.850 7.850 7.750 7.750 22,000 -0.05(-0.64%)
Dec 29, 2003 7.900 7.850 7.800 7.800 10,500 -0.10(-1.27%)
Dec 26, 2003 7.750 7.910 7.750 7.900 11,700 +0.06(+0.77%)
Dec 24, 2003 7.630 7.900 7.630 7.840 4,200 +0.20(+2.62%)
Dec 23, 2003 8.000 8.000 7.700 7.640 40,700 -0.36(-4.50%)
Dec 22, 2003 7.900 8.000 7.870 8.000 17,900 +0.02(+0.25%)
Dec 19, 2003 7.300 8.000 7.300 7.980 23,700 +0.63(+8.57%)
Dec 18, 2003 7.200 7.350 7.200 7.350 42,400 +0.25(+3.52%)
Dec 17, 2003 7.060 7.090 7.050 7.100 30,000 +0.04(+0.57%)
Dec 16, 2003 7.060 7.060 7.040 7.060 25,900 +0.01(+0.14%)
Dec 15, 2003 7.140 7.140 7.050 7.050 24,700 -0.11(-1.54%)
Dec 12, 2003 7.020 7.170 7.020 7.160 13,900 +0.15(+2.14%)
Dec 11, 2003 7.020 7.060 7.000 7.010 51,900 -0.04(-0.57%)
Dec 10, 2003 7.050 7.150 7.050 7.050 13,000 -0.04(-0.56%)
Dec 09, 2003 7.050 7.090 7.050 7.090 4,600 +0.00(+0.00%)
Dec 08, 2003 7.050 7.140 7.050 7.090 3,600 -0.06(-0.84%)
Dec 05, 2003 7.120 7.140 7.080 7.150 8,100 +0.00(+0.00%)
Dec 04, 2003 7.110 7.200 7.060 7.150 2,300 +0.08(+1.13%)
Dec 03, 2003 7.110 7.150 7.070 7.070 6,400 +0.01(+0.14%)
Dec 02, 2003 7.060 7.060 7.060 7.060 4,500 -0.03(-0.42%)
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.