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 (%)
Jul 31, 2006 7.450 7.450 7.360 7.430 4,700 +0.04(+0.54%)
Jul 28, 2006 7.440 7.440 7.300 7.390 11,000 -0.05(-0.67%)
Jul 27, 2006 7.350 7.450 7.300 7.440 12,500 +0.02(+0.27%)
Jul 26, 2006 7.480 7.480 7.280 7.420 8,600 -0.03(-0.40%)
Jul 25, 2006 7.300 7.450 7.300 7.450 300 +0.06(+0.81%)
Jul 24, 2006 7.470 7.480 7.390 7.390 7,500 -0.10(-1.34%)
Jul 21, 2006 7.330 7.500 7.260 7.490 12,900 +0.07(+0.94%)
Jul 20, 2006 7.490 7.520 7.340 7.420 24,500 -0.10(-1.33%)
Jul 19, 2006 7.500 7.550 7.450 7.520 14,000 -0.07(-0.92%)
Jul 18, 2006 7.580 7.600 7.500 7.590 57,400 +0.10(+1.34%)
Jul 17, 2006 7.330 7.500 7.300 7.490 38,200 +0.06(+0.81%)
Jul 14, 2006 7.550 7.550 7.280 7.430 53,400 -0.16(-2.11%)
Jul 13, 2006 7.530 7.600 7.450 7.590 76,600 -0.04(-0.52%)
Jul 12, 2006 7.550 7.640 7.500 7.630 21,600 +0.05(+0.66%)
Jul 11, 2006 7.610 7.620 7.510 7.580 18,600 -0.11(-1.43%)
Jul 10, 2006 7.680 7.700 7.680 7.690 10,300 +0.01(+0.13%)
Jul 07, 2006 7.680 7.690 7.630 7.680 21,900 +0.00(+0.00%)
Jul 06, 2006 7.740 7.740 7.650 7.680 12,100 -0.07(-0.90%)
Jul 05, 2006 7.730 7.750 7.670 7.750 37,400 +0.02(+0.26%)
Jul 03, 2006 7.650 7.730 7.630 7.730 27,000 +0.02(+0.26%)
Jun 30, 2006 7.650 7.730 7.650 7.710 35,200 +0.00(+0.00%)
Jun 29, 2006 7.690 7.720 7.670 7.710 16,200 +0.03(+0.39%)
Jun 28, 2006 7.680 7.680 7.600 7.680 19,800 -0.01(-0.13%)
Jun 27, 2006 7.580 7.690 7.580 7.690 24,500 +0.09(+1.18%)
Jun 26, 2006 7.480 7.640 7.480 7.600 20,400 +0.07(+0.93%)
Jun 23, 2006 7.600 7.630 7.500 7.530 28,200 -0.11(-1.44%)
Jun 22, 2006 7.500 7.640 7.430 7.640 24,100 +0.04(+0.53%)
Jun 21, 2006 7.500 7.600 7.500 7.600 30,200 +0.05(+0.66%)
Jun 20, 2006 7.530 7.550 7.500 7.550 11,700 -0.04(-0.53%)
Jun 19, 2006 7.520 7.590 7.480 7.590 8,600 +0.00(+0.00%)
Jun 16, 2006 7.580 7.590 7.560 7.590 4,200 +0.01(+0.13%)
Jun 15, 2006 7.700 7.730 7.400 7.580 75,000 -0.18(-2.32%)
Jun 14, 2006 7.700 7.770 7.640 7.760 47,900 -0.01(-0.13%)
Jun 13, 2006 7.780 7.850 7.700 7.770 49,200 -0.06(-0.77%)
Jun 12, 2006 7.850 7.880 7.756 7.830 17,900 +0.00(+0.00%)
Jun 09, 2006 7.780 7.852 7.550 7.830 27,300 -0.02(-0.25%)
Jun 08, 2006 7.480 7.850 7.430 7.850 44,500 +0.07(+0.90%)
Jun 07, 2006 7.790 7.790 7.690 7.780 6,700 -0.01(-0.13%)
Jun 06, 2006 7.800 7.800 7.700 7.790 21,900 +0.00(+0.00%)
Jun 05, 2006 7.850 7.850 7.720 7.790 15,500 +0.02(+0.26%)
Jun 02, 2006 7.750 7.840 7.660 7.770 16,000 +0.08(+1.04%)
Jun 01, 2006 7.600 7.750 7.600 7.690 30,000 -0.01(-0.13%)
May 31, 2006 7.560 7.750 7.520 7.700 50,600 +0.04(+0.52%)
May 30, 2006 7.650 7.690 7.600 7.660 11,700 +0.02(+0.26%)
May 26, 2006 7.700 7.700 7.560 7.640 15,600 -0.06(-0.78%)
May 25, 2006 7.600 7.700 7.550 7.700 14,600 +0.02(+0.26%)
May 24, 2006 7.600 7.680 7.410 7.680 30,400 +0.03(+0.39%)
May 23, 2006 7.500 7.680 7.500 7.650 34,100 +0.10(+1.32%)
May 22, 2006 7.520 7.560 7.450 7.550 50,300 +0.03(+0.40%)
May 19, 2006 7.650 7.680 7.390 7.520 28,600 -0.05(-0.66%)
May 18, 2006 7.600 7.690 7.520 7.570 20,600 -0.11(-1.43%)
May 17, 2006 7.680 7.700 7.630 7.680 15,500 +0.01(+0.13%)
May 16, 2006 7.700 7.700 7.550 7.670 29,100 -0.01(-0.13%)
May 15, 2006 7.720 7.750 7.520 7.680 52,400 +0.02(+0.26%)
May 12, 2006 7.550 7.660 7.450 7.660 50,800 +0.11(+1.46%)
May 11, 2006 7.590 7.590 7.400 7.550 111,800 +0.01(+0.13%)
May 10, 2006 7.330 7.610 7.330 7.540 51,800 +0.21(+2.86%)
May 09, 2006 7.200 7.330 7.110 7.330 135,000 +0.05(+0.69%)
May 08, 2006 7.250 7.300 7.200 7.280 98,700 +0.03(+0.41%)
May 05, 2006 7.180 7.250 7.110 7.250 32,500 +0.07(+0.97%)
May 04, 2006 7.060 7.230 7.020 7.180 24,600 +0.12(+1.70%)
May 03, 2006 7.100 7.100 6.950 7.060 81,600 -0.10(-1.40%)
May 02, 2006 7.200 7.240 7.040 7.160 50,200 -0.04(-0.56%)
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.