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 30, 2013 25.54 25.54 24.78 25.24 39,563 -0.35(-1.37%)
Aug 29, 2013 25.43 25.80 25.43 25.59 22,299 +0.09(+0.35%)
Aug 28, 2013 25.42 25.66 25.33 25.50 38,457 -0.01(-0.04%)
Aug 27, 2013 25.76 25.84 25.43 25.51 90,805 -0.66(-2.52%)
Aug 26, 2013 26.24 26.44 25.54 26.17 44,807 -0.10(-0.38%)
Aug 23, 2013 25.54 26.47 25.40 26.27 67,572 +0.87(+3.43%)
Aug 22, 2013 24.58 25.42 24.54 25.40 21,485 +0.88(+3.59%)
Aug 21, 2013 24.73 25.00 24.51 24.52 14,062 -0.35(-1.41%)
Aug 20, 2013 24.83 24.93 24.71 24.87 21,831 +0.00(+0.00%)
Aug 19, 2013 24.82 25.00 24.48 24.87 32,238 -0.04(-0.16%)
Aug 16, 2013 24.81 25.00 24.52 24.91 48,187 -0.01(-0.04%)
Aug 15, 2013 24.73 24.92 24.47 24.92 60,640 -0.08(-0.32%)
Aug 14, 2013 25.06 25.20 24.91 25.00 29,077 -0.05(-0.20%)
Aug 13, 2013 24.95 25.18 24.86 25.05 25,410 +0.15(+0.60%)
Aug 12, 2013 24.56 24.96 24.42 24.90 35,042 +0.10(+0.40%)
Aug 09, 2013 24.18 24.93 24.18 24.80 37,961 +0.48(+1.97%)
Aug 08, 2013 24.34 24.61 24.12 24.32 192,973 +0.11(+0.45%)
Aug 07, 2013 24.56 24.80 23.74 24.21 53,742 -0.35(-1.43%)
Aug 06, 2013 24.76 24.84 24.16 24.56 77,905 -0.34(-1.37%)
Aug 05, 2013 23.63 25.08 23.63 24.90 228,734 +1.31(+5.55%)
Aug 02, 2013 23.48 24.35 23.09 23.59 149,876 +0.13(+0.55%)
Aug 01, 2013 25.98 25.98 23.22 23.46 536,063 -2.95(-11.17%)
Jul 31, 2013 26.66 26.81 26.36 26.41 24,207 -0.13(-0.49%)
Jul 30, 2013 27.00 27.00 26.46 26.54 26,720 -0.30(-1.12%)
Jul 29, 2013 26.94 27.04 26.67 26.84 7,575 -0.08(-0.30%)
Jul 26, 2013 27.39 27.48 26.65 26.92 31,042 -0.66(-2.39%)
Jul 25, 2013 26.78 27.84 26.78 27.58 37,033 +0.83(+3.10%)
Jul 24, 2013 27.16 27.19 26.63 26.75 14,830 -0.25(-0.93%)
Jul 23, 2013 27.46 27.46 26.81 27.00 21,138 -0.40(-1.46%)
Jul 22, 2013 27.44 27.56 27.32 27.40 10,095 +0.03(+0.11%)
Jul 19, 2013 27.36 27.56 27.14 27.37 26,085 -0.20(-0.73%)
Jul 18, 2013 27.47 27.68 27.37 27.57 45,712 +0.03(+0.11%)
Jul 17, 2013 27.25 27.68 27.25 27.54 22,069 +0.21(+0.77%)
Jul 16, 2013 27.52 27.60 26.92 27.33 64,942 -0.09(-0.33%)
Jul 15, 2013 27.01 27.44 26.94 27.42 31,077 +0.56(+2.08%)
Jul 12, 2013 27.27 27.35 26.85 26.86 24,166 -0.34(-1.25%)
Jul 11, 2013 27.43 27.43 27.02 27.20 24,659 +0.08(+0.29%)
Jul 10, 2013 26.90 27.24 26.90 27.12 33,304 +0.23(+0.86%)
Jul 09, 2013 27.13 27.76 26.62 26.89 155,376 -0.24(-0.88%)
Jul 08, 2013 25.71 27.25 25.71 27.13 76,166 +1.57(+6.14%)
Jul 05, 2013 25.26 25.70 25.08 25.56 28,928 +0.69(+2.77%)
Jul 03, 2013 24.47 24.93 24.42 24.87 11,553 +0.39(+1.59%)
Jul 02, 2013 23.28 24.52 23.28 24.48 49,546 +1.15(+4.93%)
Jul 01, 2013 24.06 24.11 23.16 23.33 47,605 -0.49(-2.06%)
Jun 28, 2013 23.85 24.05 23.76 23.82 119,114 -0.19(-0.79%)
Jun 27, 2013 23.33 24.08 23.28 24.01 23,772 +0.86(+3.71%)
Jun 26, 2013 23.60 23.60 23.07 23.15 24,644 -0.42(-1.78%)
Jun 25, 2013 23.75 23.75 23.38 23.57 25,170 -0.16(-0.67%)
Jun 24, 2013 23.76 24.09 23.42 23.73 23,773 -0.24(-1.00%)
Jun 21, 2013 23.90 24.06 23.39 23.97 84,826 +0.14(+0.59%)
Jun 20, 2013 23.62 23.97 23.25 23.83 54,277 -0.07(-0.29%)
Jun 19, 2013 24.24 24.30 23.88 23.90 21,357 -0.42(-1.73%)
Jun 18, 2013 23.47 24.36 23.47 24.32 25,781 +0.81(+3.45%)
Jun 17, 2013 23.91 23.91 23.15 23.51 29,951 -0.13(-0.55%)
Jun 14, 2013 23.99 24.00 23.63 23.64 13,443 -0.35(-1.46%)
Jun 13, 2013 23.94 24.08 23.87 23.99 29,932 +0.07(+0.29%)
Jun 12, 2013 24.20 24.20 23.75 23.92 53,381 -0.24(-0.99%)
Jun 11, 2013 24.38 24.57 24.01 24.16 43,989 -0.49(-1.99%)
Jun 10, 2013 24.47 24.85 23.94 24.65 40,104 +0.18(+0.74%)
Jun 07, 2013 25.17 25.17 24.22 24.47 23,851 -0.53(-2.12%)
Jun 06, 2013 24.02 25.05 23.72 25.00 61,596 +0.29(+1.17%)
Jun 05, 2013 24.70 24.95 24.58 24.71 27,569 -0.12(-0.48%)
Jun 04, 2013 25.75 25.97 24.22 24.83 64,036 -0.86(-3.35%)
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.