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, 2007 10.84 11.05 10.75 10.78 48,600 -0.07(-0.65%)
Jul 30, 2007 10.56 10.94 10.55 10.85 21,400 +0.28(+2.65%)
Jul 27, 2007 10.26 10.62 10.25 10.57 61,700 +0.13(+1.25%)
Jul 26, 2007 10.89 10.89 10.11 10.44 320,800 -0.54(-4.92%)
Jul 25, 2007 11.06 11.13 10.72 10.98 62,100 -0.17(-1.52%)
Jul 24, 2007 11.12 11.19 11.01 11.15 68,200 -0.05(-0.45%)
Jul 23, 2007 11.11 11.30 11.01 11.20 29,400 +0.00(+0.00%)
Jul 20, 2007 11.14 11.30 10.71 11.20 91,800 +0.01(+0.09%)
Jul 19, 2007 11.23 11.39 11.16 11.19 31,900 +0.00(+0.00%)
Jul 18, 2007 11.19 11.20 11.01 11.19 31,600 +0.00(+0.00%)
Jul 17, 2007 11.25 11.27 11.06 11.19 27,200 -0.01(-0.09%)
Jul 16, 2007 11.00 11.38 10.85 11.20 66,100 +0.05(+0.45%)
Jul 13, 2007 11.22 11.33 11.00 11.15 71,800 -0.10(-0.89%)
Jul 12, 2007 11.23 11.35 11.23 11.25 27,300 +0.00(+0.00%)
Jul 11, 2007 11.22 11.30 11.22 11.25 27,200 +0.03(+0.27%)
Jul 10, 2007 11.19 11.42 11.10 11.22 49,200 +0.06(+0.54%)
Jul 09, 2007 11.18 11.36 11.06 11.16 40,700 +0.00(+0.00%)
Jul 06, 2007 11.14 11.22 11.13 11.16 36,000 +0.00(+0.00%)
Jul 05, 2007 11.27 11.27 11.16 11.16 16,300 -0.10(-0.89%)
Jul 03, 2007 11.25 11.30 11.06 11.26 55,800 +0.01(+0.09%)
Jul 02, 2007 10.98 11.30 10.95 11.25 83,700 +0.37(+3.40%)
Jun 29, 2007 10.86 11.00 10.86 10.88 79,800 -0.06(-0.55%)
Jun 28, 2007 10.97 10.97 10.90 10.94 36,800 +0.00(+0.00%)
Jun 27, 2007 10.60 11.04 10.60 10.94 64,400 +0.00(+0.00%)
Jun 26, 2007 10.88 11.15 10.73 10.94 51,300 +0.12(+1.11%)
Jun 25, 2007 10.97 10.97 10.75 10.82 43,200 -0.15(-1.37%)
Jun 22, 2007 10.70 11.00 10.61 10.97 40,200 +0.17(+1.57%)
Jun 21, 2007 11.08 11.73 10.56 10.80 281,200 -0.28(-2.53%)
Jun 20, 2007 11.29 11.40 10.83 11.08 105,200 -0.20(-1.77%)
Jun 19, 2007 11.06 11.40 11.01 11.28 244,300 +0.30(+2.73%)
Jun 18, 2007 10.80 11.00 10.80 10.98 131,000 +0.01(+0.09%)
Jun 15, 2007 10.66 11.00 10.63 10.97 138,400 +0.31(+2.91%)
Jun 14, 2007 10.50 10.79 10.50 10.66 82,000 +0.10(+0.95%)
Jun 13, 2007 10.60 10.64 10.45 10.56 84,900 -0.13(-1.22%)
Jun 12, 2007 10.81 10.83 10.53 10.69 69,900 -0.15(-1.38%)
Jun 11, 2007 10.67 10.85 10.67 10.84 34,000 +0.17(+1.59%)
Jun 08, 2007 10.59 10.68 10.51 10.67 86,700 -0.01(-0.09%)
Jun 07, 2007 10.64 10.78 10.63 10.68 77,600 -0.06(-0.56%)
Jun 06, 2007 10.80 10.82 10.56 10.74 96,800 -0.08(-0.74%)
Jun 05, 2007 10.78 10.85 10.66 10.82 87,900 -0.03(-0.28%)
Jun 04, 2007 10.64 10.85 10.59 10.85 77,880 +0.03(+0.28%)
Jun 01, 2007 10.67 10.82 10.63 10.82 101,700 +0.16(+1.50%)
May 31, 2007 10.58 10.67 10.54 10.66 119,400 +0.08(+0.76%)
May 30, 2007 10.50 10.58 10.47 10.58 97,100 +0.03(+0.28%)
May 29, 2007 10.46 10.58 10.39 10.55 212,160 +0.15(+1.44%)
May 25, 2007 10.30 10.46 10.30 10.40 87,600 +0.01(+0.10%)
May 24, 2007 10.33 10.39 10.21 10.39 39,000 +0.06(+0.58%)
May 23, 2007 10.14 10.39 10.10 10.33 101,900 +0.18(+1.77%)
May 22, 2007 10.14 10.19 10.11 10.15 84,000 +0.00(+0.00%)
May 21, 2007 9.950 10.15 9.950 10.15 90,600 +0.22(+2.22%)
May 18, 2007 9.970 9.970 9.890 9.930 266,600 -0.04(-0.40%)
May 17, 2007 9.900 10.25 9.880 9.970 150,400 -0.03(-0.30%)
May 16, 2007 9.610 10.02 9.610 10.00 102,800 +0.05(+0.50%)
May 15, 2007 9.800 9.980 9.520 9.950 54,100 +0.03(+0.30%)
May 14, 2007 9.980 9.980 9.830 9.920 41,300 -0.08(-0.80%)
May 11, 2007 9.920 10.01 9.840 10.00 63,977 +0.00(+0.00%)
May 10, 2007 10.60 10.70 9.750 10.00 153,919 +0.30(+3.09%)
May 09, 2007 9.750 9.750 9.650 9.700 30,700 -0.03(-0.31%)
May 08, 2007 9.750 9.750 9.570 9.730 21,500 -0.02(-0.21%)
May 07, 2007 9.700 9.750 9.670 9.750 60,100 +0.08(+0.83%)
May 04, 2007 9.600 9.670 9.570 9.670 23,000 +0.08(+0.83%)
May 03, 2007 9.590 9.630 9.520 9.590 50,400 +0.01(+0.10%)
May 02, 2007 9.600 9.640 9.475 9.580 19,100 -0.01(-0.10%)
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.