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 (%)
Apr 30, 2020 6.780 8.130 6.500 7.960 245,163 +1.11(+16.20%)
Apr 29, 2020 6.680 7.140 6.580 6.850 265,338 +0.45(+7.03%)
Apr 28, 2020 6.440 6.600 6.350 6.400 79,520 +0.27(+4.40%)
Apr 27, 2020 6.270 6.306 6.030 6.130 111,823 -0.01(-0.16%)
Apr 24, 2020 6.200 6.490 6.030 6.140 61,900 +0.03(+0.49%)
Apr 23, 2020 6.450 6.670 6.010 6.110 57,991 -0.25(-3.93%)
Apr 22, 2020 6.540 6.670 6.290 6.360 40,526 +0.09(+1.44%)
Apr 21, 2020 6.270 6.480 6.250 6.270 36,569 -0.28(-4.27%)
Apr 20, 2020 6.760 6.940 6.500 6.550 58,530 -0.39(-5.62%)
Apr 17, 2020 7.340 7.740 6.890 6.940 75,900 -0.25(-3.48%)
Apr 16, 2020 7.030 7.240 6.750 7.190 89,251 +0.16(+2.28%)
Apr 15, 2020 7.050 7.265 6.480 7.030 95,397 -0.13(-1.82%)
Apr 14, 2020 7.460 7.670 7.010 7.160 110,498 -0.30(-4.02%)
Apr 13, 2020 7.130 7.490 6.900 7.460 107,529 +0.36(+5.07%)
Apr 09, 2020 6.750 7.170 6.630 7.100 107,000 +0.47(+7.09%)
Apr 08, 2020 6.400 6.710 6.400 6.630 58,185 +0.26(+4.08%)
Apr 07, 2020 6.620 6.830 6.310 6.370 84,197 -0.03(-0.47%)
Apr 06, 2020 6.040 6.530 6.020 6.400 89,899 +0.47(+7.93%)
Apr 03, 2020 6.020 6.250 5.860 5.930 107,700 -0.15(-2.47%)
Apr 02, 2020 6.140 6.400 5.780 6.080 48,925 -0.03(-0.49%)
Apr 01, 2020 6.210 6.490 6.010 6.110 149,966 -0.40(-6.14%)
Mar 31, 2020 6.500 6.780 6.250 6.510 46,260 +0.11(+1.72%)
Mar 30, 2020 6.550 6.600 6.280 6.400 51,246 -0.07(-1.08%)
Mar 27, 2020 6.550 6.660 6.370 6.470 56,300 -0.23(-3.43%)
Mar 26, 2020 6.570 6.740 6.480 6.700 86,579 +0.24(+3.72%)
Mar 25, 2020 6.730 7.127 6.350 6.460 54,593 -0.22(-3.29%)
Mar 24, 2020 6.820 7.020 6.330 6.680 60,660 +0.23(+3.57%)
Mar 23, 2020 6.610 6.769 6.250 6.450 91,983 +0.04(+0.62%)
Mar 20, 2020 8.210 8.267 5.925 6.410 155,600 -1.68(-20.77%)
Mar 19, 2020 6.570 8.110 6.090 8.090 78,655 +1.60(+24.65%)
Mar 18, 2020 8.000 8.010 6.110 6.490 50,525 -1.53(-19.08%)
Mar 17, 2020 7.480 8.020 6.765 8.020 93,883 +0.75(+10.32%)
Mar 16, 2020 7.280 8.240 6.740 7.270 114,055 +0.02(+0.28%)
Mar 13, 2020 6.100 7.580 6.100 7.250 132,200 +1.38(+23.51%)
Mar 12, 2020 7.600 7.740 5.800 5.870 116,846 -1.95(-24.94%)
Mar 11, 2020 8.340 8.430 7.380 7.820 111,892 -0.87(-10.01%)
Mar 10, 2020 8.750 9.500 8.400 8.690 85,507 +0.38(+4.57%)
Mar 09, 2020 8.660 8.840 7.960 8.310 115,239 -0.94(-10.16%)
Mar 06, 2020 10.22 10.40 9.160 9.250 107,900 -1.29(-12.24%)
Mar 05, 2020 11.17 11.17 10.41 10.54 23,459 -0.88(-7.71%)
Mar 04, 2020 10.58 11.43 10.58 11.42 28,053 +1.00(+9.60%)
Mar 03, 2020 11.65 11.65 10.30 10.42 82,734 -1.15(-9.94%)
Mar 02, 2020 11.38 11.58 11.12 11.57 14,533 +0.45(+4.05%)
Feb 28, 2020 11.39 11.54 10.87 11.12 34,200 -0.76(-6.40%)
Feb 27, 2020 11.84 12.23 11.40 11.88 59,951 -0.30(-2.46%)
Feb 26, 2020 12.35 12.38 12.05 12.18 18,000 -0.15(-1.22%)
Feb 25, 2020 13.13 13.13 12.21 12.33 20,234 -0.84(-6.38%)
Feb 24, 2020 12.72 13.23 12.44 13.17 24,583 -0.18(-1.35%)
Feb 21, 2020 13.57 13.63 13.22 13.35 26,900 -0.21(-1.55%)
Feb 20, 2020 13.49 13.69 13.41 13.56 47,457 -0.03(-0.22%)
Feb 19, 2020 14.13 14.43 13.50 13.59 18,541 -0.47(-3.34%)
Feb 18, 2020 14.58 14.65 13.87 14.06 52,333 -0.52(-3.57%)
Feb 14, 2020 14.07 14.60 14.05 14.58 62,100 +0.73(+5.27%)
Feb 13, 2020 14.01 14.07 13.73 13.85 14,452 -0.20(-1.42%)
Feb 12, 2020 13.51 14.12 13.51 14.05 22,065 +0.64(+4.77%)
Feb 11, 2020 13.25 13.53 13.18 13.41 36,347 +0.29(+2.21%)
Feb 10, 2020 12.92 13.26 12.92 13.12 38,850 +0.01(+0.08%)
Feb 07, 2020 13.95 14.06 13.05 13.11 50,700 -1.30(-9.02%)
Feb 06, 2020 14.56 14.62 14.20 14.41 54,407 -0.12(-0.83%)
Feb 05, 2020 14.26 14.58 13.97 14.53 20,307 +0.49(+3.49%)
Feb 04, 2020 13.88 14.17 13.88 14.04 26,750 +0.26(+1.89%)
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.