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 (%)
Aug 31, 2006 7.300 7.320 7.230 7.250 12,500 -0.04(-0.55%)
Aug 30, 2006 7.290 7.300 7.250 7.290 3,800 +0.02(+0.28%)
Aug 29, 2006 7.290 7.300 7.270 7.270 5,400 -0.01(-0.14%)
Aug 28, 2006 7.250 7.300 7.250 7.280 5,600 +0.00(+0.00%)
Aug 25, 2006 7.280 7.300 7.220 7.280 13,300 +0.00(+0.00%)
Aug 24, 2006 7.220 7.280 7.220 7.280 9,300 +0.04(+0.55%)
Aug 23, 2006 7.280 7.300 7.220 7.240 10,700 +0.00(+0.00%)
Aug 22, 2006 7.250 7.290 7.200 7.240 8,800 -0.01(-0.14%)
Aug 21, 2006 7.300 7.300 7.250 7.250 15,000 -0.08(-1.12%)
Aug 18, 2006 7.400 7.400 7.300 7.332 12,600 -0.09(-1.19%)
Aug 17, 2006 7.400 7.420 7.390 7.420 11,600 +0.03(+0.41%)
Aug 16, 2006 7.370 7.400 7.370 7.390 9,300 -0.05(-0.67%)
Aug 15, 2006 7.450 7.460 7.300 7.440 16,500 +0.09(+1.22%)
Aug 14, 2006 7.300 7.360 7.150 7.350 102,600 +0.06(+0.82%)
Aug 11, 2006 7.350 7.400 7.240 7.290 38,800 -0.04(-0.55%)
Aug 10, 2006 7.210 7.330 7.210 7.330 8,900 +0.03(+0.41%)
Aug 09, 2006 7.320 7.320 7.250 7.300 5,400 -0.01(-0.14%)
Aug 08, 2006 7.300 7.330 7.250 7.310 7,800 -0.02(-0.27%)
Aug 07, 2006 7.200 7.340 7.200 7.330 13,900 +0.05(+0.69%)
Aug 04, 2006 7.280 7.310 7.280 7.280 12,500 +0.01(+0.14%)
Aug 03, 2006 7.410 7.410 7.100 7.270 33,000 -0.15(-2.02%)
Aug 02, 2006 7.350 7.440 7.350 7.420 17,300 +0.02(+0.27%)
Aug 01, 2006 7.400 7.470 7.350 7.400 29,600 -0.03(-0.40%)
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%)
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.