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, 2016 24.19 24.19 23.84 23.90 35,086 -0.16(-0.67%)
Aug 30, 2016 24.05 24.16 24.00 24.06 22,959 -0.11(-0.46%)
Aug 29, 2016 23.90 24.21 23.90 24.17 57,095 +0.41(+1.73%)
Aug 26, 2016 24.19 24.53 23.63 23.76 25,014 -0.50(-2.06%)
Aug 25, 2016 24.02 24.29 24.02 24.26 15,047 +0.15(+0.62%)
Aug 24, 2016 24.53 24.61 23.87 24.11 39,466 -0.41(-1.67%)
Aug 23, 2016 24.39 24.70 24.34 24.52 25,293 +0.18(+0.74%)
Aug 22, 2016 24.02 24.37 23.67 24.34 122,964 +0.70(+2.96%)
Aug 19, 2016 23.76 24.07 23.60 23.64 170,480 -0.19(-0.80%)
Aug 18, 2016 23.74 23.90 23.41 23.83 30,332 +0.13(+0.55%)
Aug 17, 2016 23.69 24.09 23.66 23.70 19,015 -0.39(-1.62%)
Aug 16, 2016 24.03 24.79 24.00 24.09 61,293 -0.05(-0.21%)
Aug 15, 2016 23.81 24.30 23.80 24.14 23,235 +0.32(+1.34%)
Aug 12, 2016 23.83 23.98 23.72 23.82 32,652 +0.00(+0.00%)
Aug 11, 2016 23.45 23.89 23.42 23.82 38,115 +0.33(+1.40%)
Aug 10, 2016 23.25 23.57 23.19 23.49 49,657 +0.22(+0.95%)
Aug 09, 2016 22.96 23.41 22.82 23.27 42,744 +0.07(+0.30%)
Aug 08, 2016 23.42 23.42 23.02 23.20 30,218 -0.26(-1.11%)
Aug 05, 2016 23.29 23.73 23.27 23.46 48,563 +0.49(+2.13%)
Aug 04, 2016 22.63 23.00 22.63 22.97 55,380 +0.41(+1.82%)
Aug 03, 2016 22.12 22.60 21.63 22.56 88,999 +0.36(+1.62%)
Aug 02, 2016 22.55 22.55 21.69 22.20 71,855 -0.10(-0.45%)
Aug 01, 2016 20.95 22.41 20.49 22.30 286,291 +1.34(+6.39%)
Jul 29, 2016 21.10 21.10 20.69 20.96 122,754 -0.10(-0.47%)
Jul 28, 2016 19.76 21.25 19.70 21.06 184,596 +1.35(+6.85%)
Jul 27, 2016 20.26 20.55 19.59 19.71 120,729 -0.48(-2.38%)
Jul 26, 2016 20.57 20.79 19.88 20.19 104,488 -0.32(-1.56%)
Jul 25, 2016 21.09 21.09 20.40 20.51 68,976 -0.49(-2.33%)
Jul 22, 2016 20.99 21.06 20.62 21.00 47,253 -0.08(-0.38%)
Jul 21, 2016 21.42 21.65 21.07 21.08 46,468 -0.39(-1.82%)
Jul 20, 2016 21.69 21.78 21.42 21.47 59,625 -0.12(-0.56%)
Jul 19, 2016 21.93 21.93 21.57 21.59 37,261 -0.30(-1.37%)
Jul 18, 2016 22.24 22.65 21.87 21.89 107,753 -0.31(-1.40%)
Jul 15, 2016 22.16 22.32 22.08 22.20 61,545 +0.22(+1.00%)
Jul 14, 2016 22.46 22.46 21.82 21.98 18,274 -0.19(-0.86%)
Jul 13, 2016 22.36 22.48 22.10 22.17 22,234 +0.00(+0.00%)
Jul 12, 2016 22.22 22.38 22.00 22.17 59,350 +0.07(+0.32%)
Jul 11, 2016 22.24 22.38 21.87 22.10 34,856 +0.14(+0.64%)
Jul 08, 2016 21.57 22.17 21.37 21.96 27,014 +0.59(+2.76%)
Jul 07, 2016 21.49 21.49 21.21 21.37 25,086 +0.11(+0.52%)
Jul 06, 2016 21.20 21.30 21.09 21.26 30,033 +0.09(+0.43%)
Jul 05, 2016 21.25 21.39 21.08 21.17 23,110 -0.23(-1.07%)
Jul 01, 2016 21.61 21.40 21.40 21.40 38,600 -0.29(-1.34%)
Jun 30, 2016 21.24 21.70 21.14 21.69 26,698 +0.48(+2.26%)
Jun 29, 2016 21.07 21.34 20.95 21.21 40,021 +0.50(+2.41%)
Jun 28, 2016 20.58 21.26 20.51 20.71 71,320 +0.39(+1.92%)
Jun 27, 2016 20.69 21.09 20.06 20.32 38,762 -0.74(-3.51%)
Jun 24, 2016 21.77 21.85 20.83 21.06 71,847 -1.80(-7.87%)
Jun 23, 2016 23.19 23.35 22.80 22.86 66,153 -0.08(-0.35%)
Jun 22, 2016 23.47 23.71 22.88 22.94 72,722 -0.74(-3.12%)
Jun 21, 2016 23.71 23.81 23.32 23.68 38,575 +0.11(+0.47%)
Jun 20, 2016 23.30 23.88 23.30 23.57 27,111 +0.61(+2.66%)
Jun 17, 2016 23.00 23.22 22.65 22.96 66,922 +0.02(+0.09%)
Jun 16, 2016 22.82 22.97 22.51 22.94 36,906 -0.30(-1.29%)
Jun 15, 2016 23.19 23.38 22.87 23.24 37,454 +0.05(+0.22%)
Jun 14, 2016 23.66 23.70 23.06 23.19 59,249 -0.30(-1.28%)
Jun 13, 2016 24.07 24.16 23.38 23.49 64,124 -0.65(-2.69%)
Jun 10, 2016 24.00 24.31 24.00 24.14 60,458 -0.04(-0.17%)
Jun 09, 2016 23.97 24.29 23.90 24.18 114,526 +0.13(+0.54%)
Jun 08, 2016 24.29 24.33 23.87 24.05 88,385 -0.22(-0.91%)
Jun 07, 2016 23.85 24.28 23.66 24.27 112,533 +0.64(+2.71%)
Jun 06, 2016 23.75 23.97 23.53 23.63 30,783 -0.21(-0.88%)
Jun 03, 2016 23.94 23.95 23.68 23.84 27,970 -0.02(-0.08%)
Jun 02, 2016 23.75 23.90 23.70 23.86 55,186 +0.08(+0.34%)
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.