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 (%)
Jun 30, 2015 32.80 33.36 32.75 33.24 46,067 +0.56(+1.71%)
Jun 29, 2015 33.61 33.72 32.53 32.68 43,405 -1.08(-3.20%)
Jun 26, 2015 33.91 34.18 33.43 33.76 151,491 -0.18(-0.53%)
Jun 25, 2015 34.73 34.80 33.67 33.94 56,562 -0.81(-2.33%)
Jun 24, 2015 35.22 35.30 34.33 34.75 114,624 -0.35(-1.00%)
Jun 23, 2015 34.29 35.33 34.29 35.10 93,656 +0.68(+1.98%)
Jun 22, 2015 34.12 34.47 33.85 34.42 79,236 +0.35(+1.03%)
Jun 19, 2015 33.66 34.26 33.50 34.07 80,588 +0.50(+1.49%)
Jun 18, 2015 33.30 33.72 33.24 33.57 45,356 +0.46(+1.39%)
Jun 17, 2015 33.23 33.37 32.95 33.11 44,048 -0.03(-0.09%)
Jun 16, 2015 32.39 33.28 32.11 33.14 34,303 +0.55(+1.69%)
Jun 15, 2015 32.77 32.95 32.20 32.59 46,070 -0.58(-1.75%)
Jun 12, 2015 32.85 33.39 32.79 33.17 41,995 +0.07(+0.21%)
Jun 11, 2015 32.94 33.21 32.81 33.10 35,317 +0.16(+0.49%)
Jun 10, 2015 32.60 33.03 32.50 32.94 251,704 +0.44(+1.35%)
Jun 09, 2015 32.09 32.57 31.91 32.50 48,106 +0.38(+1.18%)
Jun 08, 2015 32.02 32.42 31.84 32.12 28,567 -0.09(-0.28%)
Jun 05, 2015 31.56 32.22 31.29 32.21 60,904 +0.51(+1.61%)
Jun 04, 2015 31.79 31.79 31.45 31.70 30,329 -0.31(-0.97%)
Jun 03, 2015 31.87 32.31 31.71 32.01 40,204 +0.30(+0.95%)
Jun 02, 2015 31.80 32.25 31.46 31.71 69,426 -0.24(-0.75%)
Jun 01, 2015 31.48 31.95 31.48 31.95 64,802 +0.74(+2.37%)
May 29, 2015 31.28 31.56 30.81 31.21 34,410 -0.23(-0.73%)
May 28, 2015 31.21 31.51 30.58 31.44 31,543 +0.22(+0.70%)
May 27, 2015 30.55 31.24 30.18 31.22 61,361 +0.39(+1.27%)
May 26, 2015 31.25 31.31 30.47 30.83 40,165 -0.62(-1.97%)
May 22, 2015 31.82 31.45 31.45 31.45 40,100 -0.37(-1.16%)
May 21, 2015 32.42 32.46 31.77 31.82 30,906 -0.60(-1.85%)
May 20, 2015 32.60 32.63 32.06 32.42 23,922 -0.05(-0.15%)
May 19, 2015 32.42 32.79 32.40 32.47 29,443 -0.12(-0.37%)
May 18, 2015 32.73 33.04 32.50 32.59 44,449 -0.26(-0.79%)
May 15, 2015 32.61 33.73 32.54 32.85 84,839 +0.13(+0.40%)
May 14, 2015 32.90 32.97 32.55 32.72 44,369 +0.10(+0.31%)
May 13, 2015 32.55 32.98 32.17 32.62 78,977 +0.04(+0.12%)
May 12, 2015 32.41 32.90 31.93 32.58 30,900 -0.12(-0.37%)
May 11, 2015 32.63 33.04 32.63 32.70 26,425 +0.18(+0.55%)
May 08, 2015 32.01 32.64 31.84 32.52 44,957 +0.63(+1.98%)
May 07, 2015 32.06 32.18 31.32 31.89 103,530 -0.28(-0.87%)
May 06, 2015 32.20 34.89 32.00 32.17 171,575 +0.76(+2.42%)
May 05, 2015 32.09 32.48 29.73 31.41 205,478 -1.49(-4.53%)
May 04, 2015 32.70 33.33 32.53 32.90 62,428 +0.13(+0.40%)
May 01, 2015 32.62 33.05 32.01 32.77 39,829 +0.18(+0.55%)
Apr 30, 2015 33.68 34.00 32.35 32.59 48,164 -1.41(-4.15%)
Apr 29, 2015 34.75 34.75 33.93 34.00 23,580 -1.04(-2.97%)
Apr 28, 2015 34.49 35.15 34.37 35.04 38,720 +0.55(+1.59%)
Apr 27, 2015 35.00 35.00 33.77 34.49 54,117 -0.34(-0.98%)
Apr 24, 2015 35.26 35.26 34.75 34.83 36,379 -0.29(-0.83%)
Apr 23, 2015 35.18 35.33 35.00 35.12 31,956 -0.39(-1.10%)
Apr 22, 2015 35.71 35.74 35.18 35.51 31,089 -0.05(-0.14%)
Apr 21, 2015 35.11 35.77 35.11 35.56 71,404 +0.43(+1.22%)
Apr 20, 2015 35.06 35.58 34.93 35.13 117,995 +0.16(+0.46%)
Apr 17, 2015 36.52 36.66 34.92 34.97 53,737 -1.83(-4.97%)
Apr 16, 2015 35.98 36.81 35.93 36.80 121,982 +0.82(+2.28%)
Apr 15, 2015 36.16 36.32 35.93 35.98 76,672 +0.07(+0.19%)
Apr 14, 2015 36.45 36.65 35.86 35.91 44,888 -0.62(-1.70%)
Apr 13, 2015 36.66 36.94 36.40 36.53 30,008 -0.19(-0.52%)
Apr 10, 2015 37.03 37.03 36.65 36.72 26,559 -0.21(-0.57%)
Apr 09, 2015 36.97 37.00 36.36 36.93 22,010 -0.04(-0.11%)
Apr 08, 2015 36.93 37.03 36.62 36.97 25,965 +0.22(+0.60%)
Apr 07, 2015 36.76 37.39 36.71 36.75 77,608 +0.00(+0.00%)
Apr 06, 2015 36.41 37.29 36.41 36.75 84,270 +0.12(+0.33%)
Apr 02, 2015 36.95 36.63 36.63 36.63 29,600 -0.35(-0.95%)
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.