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, 2020 8.120 8.120 7.230 7.430 57,000 -0.55(-6.89%)
Jul 30, 2020 8.280 8.310 7.960 7.980 28,651 -0.44(-5.23%)
Jul 29, 2020 8.050 8.540 8.050 8.420 35,271 +0.41(+5.12%)
Jul 28, 2020 7.940 8.130 7.940 8.010 18,618 -0.05(-0.62%)
Jul 27, 2020 7.740 8.150 7.740 8.060 49,090 +0.23(+2.94%)
Jul 24, 2020 8.320 8.400 7.820 7.830 18,200 -0.43(-5.21%)
Jul 23, 2020 8.050 8.390 8.050 8.260 22,324 +0.19(+2.35%)
Jul 22, 2020 8.360 8.390 7.790 8.070 33,928 -0.39(-4.61%)
Jul 21, 2020 8.380 8.650 8.380 8.460 30,059 +0.23(+2.79%)
Jul 20, 2020 8.290 8.320 8.080 8.230 26,989 -0.09(-1.08%)
Jul 17, 2020 8.610 8.650 8.240 8.320 39,800 -0.29(-3.37%)
Jul 16, 2020 8.750 8.900 8.470 8.610 27,308 -0.16(-1.82%)
Jul 15, 2020 8.280 8.900 8.280 8.770 65,776 +0.65(+8.00%)
Jul 14, 2020 7.980 8.260 7.900 8.120 44,590 +0.08(+1.00%)
Jul 13, 2020 8.100 8.270 7.950 8.040 34,130 +0.01(+0.12%)
Jul 10, 2020 7.980 8.070 7.960 8.030 44,800 +0.05(+0.63%)
Jul 09, 2020 8.060 8.060 7.780 7.980 103,022 -0.07(-0.87%)
Jul 08, 2020 8.000 8.080 7.890 8.050 35,489 +0.05(+0.63%)
Jul 07, 2020 7.790 8.040 7.710 8.000 79,784 +0.09(+1.14%)
Jul 06, 2020 8.210 8.210 7.870 7.910 25,635 -0.15(-1.86%)
Jul 02, 2020 8.180 8.270 7.940 8.060 59,000 +0.03(+0.37%)
Jul 01, 2020 8.490 8.580 7.855 8.030 104,504 -0.55(-6.41%)
Jun 30, 2020 8.580 8.655 8.380 8.580 103,308 -0.11(-1.27%)
Jun 29, 2020 7.990 8.700 7.960 8.690 85,573 +0.73(+9.17%)
Jun 26, 2020 7.930 8.040 7.680 7.960 123,600 +0.03(+0.38%)
Jun 25, 2020 7.730 7.960 7.630 7.930 92,689 +0.19(+2.45%)
Jun 24, 2020 7.860 7.975 7.630 7.740 83,914 -0.18(-2.27%)
Jun 23, 2020 7.900 8.040 7.830 7.920 73,586 +0.12(+1.54%)
Jun 22, 2020 7.590 7.880 7.560 7.800 48,790 +0.07(+0.91%)
Jun 19, 2020 7.900 8.130 7.710 7.730 118,500 -0.21(-2.64%)
Jun 18, 2020 7.850 8.065 7.850 7.940 32,364 +0.09(+1.15%)
Jun 17, 2020 7.920 8.160 7.790 7.850 34,637 -0.06(-0.76%)
Jun 16, 2020 8.430 8.500 7.860 7.910 56,557 -0.13(-1.62%)
Jun 15, 2020 7.610 8.140 7.500 8.040 65,298 +0.20(+2.55%)
Jun 12, 2020 8.010 8.200 7.630 7.840 144,700 +0.03(+0.38%)
Jun 11, 2020 7.640 8.050 7.560 7.810 108,183 -0.24(-2.98%)
Jun 10, 2020 8.730 8.730 8.030 8.050 42,778 -0.64(-7.36%)
Jun 09, 2020 8.540 8.800 8.315 8.690 52,924 +0.16(+1.88%)
Jun 08, 2020 8.980 9.000 8.370 8.530 84,697 -0.43(-4.80%)
Jun 05, 2020 8.650 9.090 8.650 8.960 105,100 +0.65(+7.82%)
Jun 04, 2020 7.940 8.410 7.900 8.310 60,881 +0.28(+3.49%)
Jun 03, 2020 7.850 8.150 7.845 8.030 62,429 +0.30(+3.88%)
Jun 02, 2020 8.080 8.080 7.680 7.730 90,953 -0.30(-3.74%)
Jun 01, 2020 7.930 8.090 7.920 8.030 66,090 +0.18(+2.29%)
May 29, 2020 7.520 8.000 7.470 7.850 71,900 +0.19(+2.48%)
May 28, 2020 8.060 8.060 7.600 7.660 86,568 -0.23(-2.92%)
May 27, 2020 7.740 8.160 7.650 7.890 115,480 +0.32(+4.23%)
May 26, 2020 7.250 7.710 7.100 7.570 122,730 +0.58(+8.30%)
May 22, 2020 6.880 7.020 6.600 6.990 73,700 +0.09(+1.30%)
May 21, 2020 6.390 6.990 6.390 6.900 66,756 +0.50(+7.81%)
May 20, 2020 6.340 6.470 6.280 6.400 217,439 +0.20(+3.23%)
May 19, 2020 6.180 6.340 6.060 6.200 182,175 +0.02(+0.32%)
May 18, 2020 6.320 6.540 6.090 6.180 160,206 -0.01(-0.16%)
May 15, 2020 5.490 6.330 5.420 6.190 271,600 +0.76(+14.00%)
May 14, 2020 5.490 5.770 5.200 5.430 211,709 -0.16(-2.86%)
May 13, 2020 5.780 5.894 5.580 5.590 99,064 -0.28(-4.77%)
May 12, 2020 6.230 6.530 5.810 5.870 532,546 -1.05(-15.17%)
May 11, 2020 6.580 7.040 6.350 6.920 135,109 +0.34(+5.17%)
May 08, 2020 6.620 7.036 6.400 6.580 87,200 -0.44(-6.27%)
May 07, 2020 6.640 7.140 6.580 7.020 60,254 +0.47(+7.18%)
May 06, 2020 7.140 7.167 6.500 6.550 44,778 -0.83(-11.25%)
May 05, 2020 7.980 8.180 7.270 7.380 60,454 -0.32(-4.16%)
May 04, 2020 7.500 7.740 7.214 7.700 60,014 +0.31(+4.19%)
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.