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, 2021 15.89 15.89 15.62 15.72 42,970 -0.04(-0.25%)
Jun 29, 2021 15.40 15.93 15.38 15.76 77,545 +0.33(+2.14%)
Jun 28, 2021 15.20 15.52 15.02 15.43 81,228 +0.23(+1.51%)
Jun 25, 2021 14.78 15.85 14.78 15.20 232,078 +0.35(+2.36%)
Jun 24, 2021 14.55 14.87 14.41 14.85 63,331 +0.37(+2.56%)
Jun 23, 2021 14.55 14.78 14.35 14.48 62,952 -0.06(-0.41%)
Jun 22, 2021 14.86 14.90 14.50 14.54 99,935 -0.46(-3.07%)
Jun 21, 2021 14.78 15.10 14.78 15.00 111,026 +0.25(+1.69%)
Jun 18, 2021 15.26 15.42 14.72 14.75 141,457 -0.82(-5.27%)
Jun 17, 2021 16.01 16.25 15.53 15.57 95,363 -0.49(-3.05%)
Jun 16, 2021 16.05 16.16 15.97 16.06 51,790 -0.01(-0.06%)
Jun 15, 2021 16.13 16.21 15.95 16.07 71,242 -0.02(-0.12%)
Jun 14, 2021 16.17 16.40 16.06 16.09 35,836 -0.01(-0.06%)
Jun 11, 2021 16.06 16.58 15.99 16.10 63,846 -0.03(-0.19%)
Jun 10, 2021 16.12 16.43 16.00 16.13 53,702 +0.10(+0.62%)
Jun 09, 2021 16.24 16.41 15.99 16.03 94,174 -0.22(-1.35%)
Jun 08, 2021 16.41 16.55 16.18 16.25 54,785 -0.11(-0.67%)
Jun 07, 2021 16.11 16.44 16.05 16.36 70,393 +0.32(+2.00%)
Jun 04, 2021 16.01 16.36 16.01 16.04 93,953 -0.22(-1.35%)
Jun 03, 2021 16.52 16.77 16.23 16.26 45,823 -0.33(-1.99%)
Jun 02, 2021 17.82 17.82 16.26 16.59 77,607 -1.15(-6.48%)
Jun 01, 2021 17.42 18.45 17.42 17.74 106,087 +0.05(+0.28%)
May 28, 2021 17.75 17.85 17.48 17.69 63,650 +0.23(+1.32%)
May 27, 2021 17.36 17.93 17.25 17.46 79,804 +0.00(+0.00%)
May 26, 2021 16.71 17.60 16.71 17.46 55,195 +0.62(+3.68%)
May 25, 2021 17.44 17.50 16.70 16.84 123,816 -0.41(-2.38%)
May 24, 2021 16.95 17.36 16.82 17.25 79,909 +0.34(+2.01%)
May 21, 2021 16.47 17.15 16.10 16.91 57,128 +0.56(+3.43%)
May 20, 2021 16.18 16.48 16.04 16.35 31,342 +0.08(+0.49%)
May 19, 2021 15.95 16.43 15.59 16.27 57,103 -0.02(-0.12%)
May 18, 2021 16.45 16.70 16.25 16.29 55,522 -0.16(-0.97%)
May 17, 2021 16.05 16.60 16.05 16.45 48,399 +0.23(+1.42%)
May 14, 2021 15.78 16.25 15.76 16.22 42,749 +0.46(+2.92%)
May 13, 2021 15.67 16.02 15.32 15.76 45,322 +0.18(+1.16%)
May 12, 2021 15.91 16.12 15.45 15.58 60,160 -0.60(-3.71%)
May 11, 2021 16.09 16.42 15.69 16.18 73,115 -0.18(-1.10%)
May 10, 2021 16.65 16.88 16.23 16.36 86,805 -0.22(-1.33%)
May 07, 2021 16.48 16.90 16.15 16.58 77,226 +0.10(+0.61%)
May 06, 2021 16.17 16.74 15.88 16.48 151,893 +1.01(+6.53%)
May 05, 2021 15.92 16.14 15.38 15.47 47,719 -0.48(-3.01%)
May 04, 2021 15.80 16.16 15.70 15.95 49,915 -0.10(-0.62%)
May 03, 2021 15.75 16.37 15.75 16.05 91,025 +0.30(+1.90%)
Apr 30, 2021 15.78 15.99 15.53 15.75 68,900 -0.03(-0.19%)
Apr 29, 2021 15.90 16.00 15.63 15.78 57,306 +0.31(+2.00%)
Apr 28, 2021 15.88 16.01 15.42 15.47 67,307 -0.42(-2.64%)
Apr 27, 2021 16.08 16.17 15.79 15.89 30,350 -0.20(-1.24%)
Apr 26, 2021 16.16 16.25 15.92 16.09 66,816 -0.07(-0.43%)
Apr 23, 2021 15.85 16.50 15.85 16.16 63,200 +0.35(+2.21%)
Apr 22, 2021 15.90 16.41 15.75 15.81 69,010 -0.11(-0.69%)
Apr 21, 2021 15.66 16.15 15.59 15.92 41,962 +0.23(+1.47%)
Apr 20, 2021 15.97 16.22 15.35 15.69 48,688 -0.28(-1.75%)
Apr 19, 2021 16.51 16.61 15.61 15.97 73,324 -0.54(-3.27%)
Apr 16, 2021 16.61 16.83 15.89 16.51 73,400 -0.01(-0.06%)
Apr 15, 2021 16.94 17.10 16.42 16.52 47,259 -0.39(-2.31%)
Apr 14, 2021 17.56 17.67 16.62 16.91 95,095 -0.65(-3.70%)
Apr 13, 2021 16.74 17.75 16.60 17.56 109,421 +0.65(+3.84%)
Apr 12, 2021 16.77 16.99 16.37 16.91 79,265 +0.34(+2.05%)
Apr 09, 2021 16.50 16.83 16.45 16.57 56,500 +0.06(+0.36%)
Apr 08, 2021 16.48 16.54 16.10 16.51 62,547 +0.08(+0.49%)
Apr 07, 2021 17.17 17.17 16.31 16.43 99,042 -0.71(-4.14%)
Apr 06, 2021 17.33 17.78 17.10 17.14 69,797 -0.18(-1.04%)
Apr 05, 2021 17.82 18.23 17.02 17.32 127,559 -0.23(-1.31%)
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.