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, 2018 19.00 19.30 18.50 18.90 88,280 +0.55(+3.00%)
Jul 30, 2018 17.95 18.35 17.95 18.35 36,834 +0.30(+1.66%)
Jul 27, 2018 18.20 18.20 17.90 18.05 36,100 -0.05(-0.28%)
Jul 26, 2018 17.95 18.25 17.80 18.10 37,251 +0.15(+0.84%)
Jul 25, 2018 18.25 18.25 17.70 17.95 24,049 -0.35(-1.91%)
Jul 24, 2018 18.85 18.85 18.25 18.30 24,190 -0.45(-2.40%)
Jul 23, 2018 18.50 18.85 18.38 18.75 31,019 +0.15(+0.81%)
Jul 20, 2018 18.70 18.75 18.55 18.60 18,792 -0.10(-0.53%)
Jul 19, 2018 18.80 18.90 18.65 18.70 22,567 -0.15(-0.80%)
Jul 18, 2018 19.15 19.15 18.80 18.85 24,761 -0.40(-2.08%)
Jul 17, 2018 19.10 19.38 19.05 19.25 45,379 +0.10(+0.52%)
Jul 16, 2018 19.00 19.20 18.90 19.15 33,329 +0.15(+0.79%)
Jul 13, 2018 18.65 19.15 18.65 19.00 37,745 +0.45(+2.43%)
Jul 12, 2018 18.20 18.70 17.95 18.55 41,259 +0.50(+2.77%)
Jul 11, 2018 18.15 18.25 17.75 18.05 24,536 -0.20(-1.10%)
Jul 10, 2018 18.60 18.65 18.25 18.25 27,329 -0.25(-1.35%)
Jul 09, 2018 18.50 18.80 18.20 18.50 46,130 +0.00(+0.00%)
Jul 06, 2018 18.75 18.75 18.40 18.50 43,007 -0.25(-1.33%)
Jul 05, 2018 18.05 19.00 17.95 18.75 52,228 +0.85(+4.75%)
Jul 03, 2018 17.90 17.90 17.90 0 +0.05(+0.28%)
Jul 02, 2018 17.45 17.95 17.45 17.85 57,798 +0.25(+1.42%)
Jun 29, 2018 17.90 17.95 17.50 17.60 205,251 -0.25(-1.40%)
Jun 28, 2018 18.05 18.10 17.85 17.85 47,952 -0.20(-1.11%)
Jun 27, 2018 18.95 18.95 18.00 18.05 39,145 -0.95(-5.00%)
Jun 26, 2018 19.15 18.90 19.00 48,327 +0.05(+0.26%)
Jun 25, 2018 19.45 19.45 18.85 18.95 31,833 -0.55(-2.82%)
Jun 22, 2018 19.85 19.93 19.40 19.50 272,749 -0.25(-1.27%)
Jun 21, 2018 19.95 20.05 19.65 19.75 58,997 -0.25(-1.25%)
Jun 20, 2018 19.25 20.05 19.10 20.00 60,660 +0.90(+4.71%)
Jun 19, 2018 19.00 19.30 19.00 19.10 113,486 +0.00(+0.00%)
Jun 18, 2018 19.20 19.30 19.05 19.10 46,947 -0.10(-0.52%)
Jun 15, 2018 19.65 19.20 19.20 54,395 -0.45(-2.29%)
Jun 14, 2018 19.65 19.70 19.40 19.65 39,122 +0.05(+0.26%)
Jun 13, 2018 19.55 19.62 19.48 19.60 20,710 +0.05(+0.26%)
Jun 12, 2018 19.55 19.73 19.40 19.55 23,263 -0.05(-0.26%)
Jun 11, 2018 19.35 19.70 19.25 19.60 66,052 +0.40(+2.08%)
Jun 08, 2018 19.40 19.55 19.10 19.20 18,939 -0.14(-0.72%)
Jun 07, 2018 19.80 19.85 19.30 19.34 16,991 -0.41(-2.08%)
Jun 06, 2018 19.95 19.75 34,587 +0.65(+3.40%)
Jun 05, 2018 19.35 19.40 19.00 19.10 74,154 -0.05(-0.26%)
Jun 04, 2018 19.30 19.50 19.05 19.15 43,887 -0.10(-0.52%)
Jun 01, 2018 19.35 19.40 19.15 19.25 35,243 +0.00(+0.00%)
May 31, 2018 19.65 19.70 19.05 19.25 21,438 -0.45(-2.28%)
May 30, 2018 19.45 19.80 19.45 19.70 17,648 +0.30(+1.55%)
May 29, 2018 19.70 19.90 19.35 19.40 17,653 -0.50(-2.51%)
May 25, 2018 19.90 19.90 19.90 0 +0.15(+0.76%)
May 24, 2018 19.50 19.90 19.15 19.75 39,308 +0.20(+1.02%)
May 23, 2018 19.25 19.65 19.20 19.55 23,590 +0.20(+1.03%)
May 22, 2018 19.65 19.75 19.25 19.35 21,648 -0.30(-1.53%)
May 21, 2018 19.40 19.80 19.40 19.65 25,070 +0.25(+1.29%)
May 18, 2018 20.05 20.05 19.40 19.40 42,458 -0.55(-2.76%)
May 17, 2018 20.00 20.15 19.65 19.95 24,549 +0.15(+0.76%)
May 16, 2018 19.05 19.85 19.05 19.80 50,224 +0.70(+3.66%)
May 15, 2018 19.30 19.38 19.00 19.10 33,669 -0.25(-1.29%)
May 14, 2018 20.10 20.10 19.35 19.35 40,199 -0.80(-3.97%)
May 11, 2018 20.25 20.25 20.12 20.15 45,408 +0.00(+0.00%)
May 10, 2018 20.25 20.25 19.85 20.15 42,758 -0.05(-0.25%)
May 09, 2018 19.60 20.25 19.50 20.20 53,427 +0.65(+3.32%)
May 08, 2018 20.40 20.40 19.30 19.55 50,118 -0.85(-4.17%)
May 07, 2018 20.15 20.90 20.15 20.40 76,421 +0.30(+1.49%)
May 04, 2018 19.70 20.35 19.45 20.10 54,613 +0.30(+1.52%)
May 03, 2018 22.20 22.20 19.25 19.80 99,902 -2.70(-12.00%)
May 02, 2018 22.15 23.00 22.05 22.50 85,703 +0.35(+1.58%)
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.