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, 2017 28.25 28.90 28.25 28.60 40,273 +0.40(+1.42%)
Aug 30, 2017 28.50 28.80 28.20 28.20 26,222 -0.35(-1.23%)
Aug 29, 2017 28.30 28.65 28.15 28.55 19,094 +0.15(+0.53%)
Aug 28, 2017 28.25 28.50 28.00 28.40 46,349 +0.15(+0.53%)
Aug 25, 2017 28.25 28.50 27.95 28.25 26,306 +0.05(+0.18%)
Aug 24, 2017 28.10 28.29 27.70 28.20 33,678 +0.10(+0.36%)
Aug 23, 2017 28.45 28.45 27.85 28.10 45,191 -0.50(-1.75%)
Aug 22, 2017 28.10 28.90 28.10 28.60 16,491 +0.50(+1.78%)
Aug 21, 2017 28.35 28.45 27.85 28.10 18,084 -0.15(-0.53%)
Aug 18, 2017 28.15 28.40 28.00 28.25 33,837 -0.10(-0.35%)
Aug 17, 2017 28.40 28.70 28.15 28.35 26,167 -0.10(-0.35%)
Aug 16, 2017 28.80 28.80 28.25 28.45 31,371 +0.20(+0.71%)
Aug 15, 2017 28.00 28.40 27.70 28.25 21,502 +0.20(+0.71%)
Aug 14, 2017 27.65 28.10 27.55 28.05 42,797 +0.55(+2.00%)
Aug 11, 2017 27.70 27.82 27.45 27.50 47,866 -0.05(-0.18%)
Aug 10, 2017 27.20 27.75 27.20 27.55 35,231 -0.05(-0.18%)
Aug 09, 2017 27.75 27.95 27.40 27.60 37,784 -0.35(-1.25%)
Aug 08, 2017 28.30 28.85 27.90 27.95 24,826 -0.40(-1.41%)
Aug 07, 2017 29.05 29.39 28.30 28.35 18,837 -0.65(-2.24%)
Aug 04, 2017 28.85 29.20 28.70 29.00 25,886 +0.10(+0.35%)
Aug 03, 2017 28.65 29.00 28.65 28.90 25,584 +0.15(+0.52%)
Aug 02, 2017 28.55 29.00 28.45 28.75 21,505 +0.00(+0.00%)
Aug 01, 2017 28.85 28.65 28.75 23,035 +0.10(+0.35%)
Jul 31, 2017 27.60 28.90 27.35 28.65 46,000 +1.05(+3.80%)
Jul 28, 2017 27.35 27.80 26.75 27.60 34,698 +0.65(+2.41%)
Jul 27, 2017 27.95 28.32 26.75 26.95 30,271 -1.05(-3.75%)
Jul 26, 2017 27.00 28.05 26.95 28.00 60,493 +0.70(+2.56%)
Jul 25, 2017 27.05 27.60 26.90 27.30 22,838 +0.30(+1.11%)
Jul 24, 2017 27.15 27.40 26.90 27.00 32,573 -0.15(-0.55%)
Jul 21, 2017 27.95 27.95 27.00 27.15 84,315 -0.40(-1.45%)
Jul 20, 2017 27.00 27.65 26.80 27.55 49,332 +0.55(+2.04%)
Jul 19, 2017 27.45 27.45 26.95 27.00 20,138 -0.20(-0.74%)
Jul 18, 2017 26.95 27.50 26.95 27.20 15,046 +0.15(+0.55%)
Jul 17, 2017 26.90 27.10 26.90 27.05 20,385 +0.05(+0.19%)
Jul 14, 2017 27.10 27.10 26.90 27.00 7,509 -0.25(-0.92%)
Jul 13, 2017 27.10 27.30 26.73 27.25 20,792 +0.15(+0.55%)
Jul 12, 2017 27.15 27.45 26.70 27.10 20,819 +0.05(+0.18%)
Jul 11, 2017 26.70 27.15 26.50 27.05 20,063 +0.30(+1.12%)
Jul 10, 2017 26.50 26.90 25.95 26.75 39,880 +0.05(+0.19%)
Jul 07, 2017 26.60 26.75 26.35 26.70 18,344 +0.25(+0.95%)
Jul 06, 2017 26.30 26.65 26.10 26.45 29,211 -0.10(-0.38%)
Jul 05, 2017 26.70 26.80 26.05 26.55 18,938 -0.15(-0.56%)
Jul 03, 2017 26.35 26.80 26.35 26.70 9,594 +0.30(+1.14%)
Jun 30, 2017 27.00 27.00 26.35 26.40 28,217 -0.70(-2.58%)
Jun 29, 2017 27.15 27.15 26.65 27.10 23,522 +0.05(+0.18%)
Jun 28, 2017 26.39 27.25 26.00 27.05 44,557 +1.05(+4.04%)
Jun 27, 2017 25.85 26.25 25.65 26.00 26,739 +0.15(+0.58%)
Jun 26, 2017 26.15 26.15 25.35 25.85 87,775 -0.25(-0.96%)
Jun 23, 2017 25.60 26.15 25.50 26.10 150,268 +0.45(+1.75%)
Jun 22, 2017 25.90 26.00 25.60 25.65 16,810 -0.20(-0.77%)
Jun 21, 2017 26.20 26.20 25.60 25.85 19,865 -0.15(-0.58%)
Jun 20, 2017 25.95 26.20 25.57 26.00 21,955 +0.00(+0.00%)
Jun 19, 2017 25.70 26.00 25.50 26.00 18,432 +0.30(+1.17%)
Jun 16, 2017 25.25 25.90 25.20 25.70 44,412 +0.00(+0.00%)
Jun 15, 2017 25.40 25.75 25.00 25.70 14,789 +0.00(+0.00%)
Jun 14, 2017 24.76 25.70 24.76 25.70 33,283 +0.70(+2.80%)
Jun 13, 2017 25.55 25.55 24.94 25.00 24,681 -0.50(-1.96%)
Jun 12, 2017 25.10 25.70 25.10 25.50 31,621 +0.40(+1.59%)
Jun 09, 2017 25.05 25.25 24.85 25.10 162,196 +0.20(+0.80%)
Jun 08, 2017 24.85 25.20 24.70 24.90 18,324 +0.15(+0.61%)
Jun 07, 2017 24.85 24.96 24.60 24.75 29,847 +0.00(+0.00%)
Jun 06, 2017 24.45 24.90 24.45 24.75 36,552 +0.15(+0.61%)
Jun 05, 2017 25.20 25.35 24.50 24.60 45,266 -0.80(-3.15%)
Jun 02, 2017 24.75 26.10 24.75 25.40 28,301 +0.80(+3.25%)
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.