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 (%)
Sep 30, 2015 22.68 23.02 22.43 22.82 180,099 +0.36(+1.60%)
Sep 29, 2015 22.37 22.47 22.07 22.46 90,651 +0.23(+1.03%)
Sep 28, 2015 22.71 22.91 22.20 22.23 108,306 -0.63(-2.76%)
Sep 25, 2015 23.40 23.63 22.80 22.86 132,760 -0.43(-1.85%)
Sep 24, 2015 23.70 23.73 23.07 23.29 88,896 -0.69(-2.88%)
Sep 23, 2015 24.32 24.32 23.92 23.98 30,248 -0.23(-0.95%)
Sep 22, 2015 24.29 24.60 24.18 24.21 116,148 -0.40(-1.63%)
Sep 21, 2015 25.04 25.45 24.41 24.61 154,323 -0.35(-1.40%)
Sep 18, 2015 24.45 25.21 24.45 24.96 112,444 +0.19(+0.77%)
Sep 17, 2015 24.50 25.11 24.43 24.77 42,223 +0.24(+0.98%)
Sep 16, 2015 24.66 24.87 24.28 24.53 80,342 -0.05(-0.20%)
Sep 15, 2015 24.57 24.69 24.25 24.58 80,054 +0.16(+0.66%)
Sep 14, 2015 24.71 24.77 24.33 24.42 84,894 -0.15(-0.61%)
Sep 11, 2015 24.22 24.75 24.17 24.57 46,599 +0.13(+0.53%)
Sep 10, 2015 24.41 24.61 24.19 24.44 24,294 +0.06(+0.25%)
Sep 09, 2015 24.93 24.93 24.37 24.38 58,725 -0.27(-1.10%)
Sep 08, 2015 24.53 25.17 24.17 24.65 101,356 +0.44(+1.82%)
Sep 04, 2015 24.08 24.21 24.21 24.21 44,700 -0.25(-1.02%)
Sep 03, 2015 24.06 24.73 23.90 24.46 103,978 +0.41(+1.70%)
Sep 02, 2015 24.12 24.16 23.70 24.05 131,177 +0.13(+0.54%)
Sep 01, 2015 24.20 24.20 23.82 23.92 66,797 -0.59(-2.41%)
Aug 31, 2015 24.29 24.56 24.01 24.51 100,676 +0.15(+0.62%)
Aug 28, 2015 23.94 24.46 23.92 24.36 52,278 +0.21(+0.87%)
Aug 27, 2015 24.07 24.35 23.38 24.15 109,119 +0.20(+0.84%)
Aug 26, 2015 23.29 24.01 22.99 23.95 94,979 +0.90(+3.90%)
Aug 25, 2015 23.35 23.81 22.98 23.05 154,479 +0.31(+1.36%)
Aug 24, 2015 23.20 23.52 22.69 22.74 95,919 -1.65(-6.77%)
Aug 21, 2015 23.77 24.61 23.41 24.39 126,121 +0.15(+0.62%)
Aug 20, 2015 24.36 24.47 24.23 24.24 49,721 -0.39(-1.58%)
Aug 19, 2015 24.56 24.86 24.45 24.63 53,608 -0.26(-1.04%)
Aug 18, 2015 24.81 25.08 24.70 24.89 113,841 -0.09(-0.36%)
Aug 17, 2015 25.30 25.30 24.94 24.98 93,033 -0.32(-1.26%)
Aug 14, 2015 24.84 25.45 24.76 25.30 47,569 +0.33(+1.32%)
Aug 13, 2015 25.28 25.30 24.83 24.97 53,733 -0.32(-1.27%)
Aug 12, 2015 25.30 25.39 25.14 25.29 87,207 -0.22(-0.86%)
Aug 11, 2015 25.63 25.75 25.22 25.51 84,563 -0.25(-0.97%)
Aug 10, 2015 25.47 26.06 25.47 25.76 63,240 +0.27(+1.06%)
Aug 07, 2015 25.20 25.80 25.20 25.49 37,418 +0.11(+0.43%)
Aug 06, 2015 25.13 25.69 25.13 25.38 76,745 +0.13(+0.51%)
Aug 05, 2015 25.89 26.20 25.04 25.25 73,377 -0.52(-2.02%)
Aug 04, 2015 26.62 26.63 25.67 25.77 94,062 -0.99(-3.70%)
Aug 03, 2015 27.52 27.64 26.51 26.76 204,659 -1.93(-6.73%)
Jul 31, 2015 29.16 29.18 28.35 28.69 111,576 -0.34(-1.17%)
Jul 30, 2015 28.84 29.41 27.59 29.03 345,889 -2.36(-7.52%)
Jul 29, 2015 31.15 31.57 30.96 31.39 32,985 +0.14(+0.45%)
Jul 28, 2015 31.20 31.40 30.49 31.25 33,134 +0.02(+0.06%)
Jul 27, 2015 31.56 31.56 31.08 31.23 34,227 -0.38(-1.20%)
Jul 24, 2015 32.85 33.19 31.60 31.61 102,916 -1.39(-4.21%)
Jul 23, 2015 33.29 33.29 32.32 33.00 59,418 -0.31(-0.93%)
Jul 22, 2015 32.51 33.39 32.50 33.31 49,649 +0.85(+2.62%)
Jul 21, 2015 33.29 33.29 32.39 32.46 27,112 -0.73(-2.20%)
Jul 20, 2015 34.04 34.59 33.05 33.19 114,361 -0.53(-1.57%)
Jul 17, 2015 33.71 33.80 33.06 33.72 57,338 +0.05(+0.15%)
Jul 16, 2015 33.48 33.86 32.78 33.67 95,085 +0.46(+1.39%)
Jul 15, 2015 34.06 34.08 33.16 33.21 51,117 -0.96(-2.81%)
Jul 14, 2015 33.99 34.33 33.98 34.17 19,763 +0.04(+0.12%)
Jul 13, 2015 34.13 35.39 33.83 34.13 77,978 +0.31(+0.92%)
Jul 10, 2015 33.38 33.95 33.16 33.82 41,335 +0.71(+2.14%)
Jul 09, 2015 33.24 33.33 32.73 33.11 27,151 +0.32(+0.98%)
Jul 08, 2015 32.90 33.11 32.51 32.79 24,295 -0.42(-1.26%)
Jul 07, 2015 33.27 33.56 32.98 33.21 23,205 -0.34(-1.01%)
Jul 06, 2015 32.50 33.67 32.50 33.55 37,951 +0.69(+2.10%)
Jul 02, 2015 33.12 32.86 32.86 32.86 100,000 -0.26(-0.79%)
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.