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 (%)
Oct 30, 2009 7.170 7.290 7.040 7.040 43,279 -0.11(-1.54%)
Oct 29, 2009 7.440 7.440 7.080 7.150 25,435 -0.25(-3.38%)
Oct 28, 2009 7.830 7.840 7.400 7.400 42,931 -0.46(-5.85%)
Oct 27, 2009 7.800 7.930 7.800 7.860 31,362 +0.00(+0.00%)
Oct 26, 2009 7.780 7.890 7.710 7.860 24,433 +0.08(+1.03%)
Oct 23, 2009 7.850 7.860 7.750 7.780 35,076 -0.17(-2.14%)
Oct 22, 2009 7.850 7.950 7.830 7.950 38,741 +0.08(+1.02%)
Oct 21, 2009 7.810 7.990 7.790 7.870 58,025 +0.07(+0.90%)
Oct 20, 2009 7.790 7.860 7.740 7.800 17,814 -0.11(-1.39%)
Oct 19, 2009 8.050 8.050 7.670 7.910 19,087 -0.09(-1.12%)
Oct 16, 2009 8.250 8.250 7.920 8.000 21,618 -0.26(-3.15%)
Oct 15, 2009 8.250 8.340 7.890 8.260 70,700 -0.08(-0.96%)
Oct 14, 2009 8.120 8.365 8.040 8.340 28,872 +0.42(+5.30%)
Oct 13, 2009 8.230 8.280 7.804 7.920 29,975 -0.38(-4.58%)
Oct 12, 2009 8.350 8.390 8.140 8.300 18,295 +0.06(+0.73%)
Oct 09, 2009 7.720 8.240 7.720 8.240 59,648 +0.50(+6.46%)
Oct 08, 2009 7.720 7.790 7.570 7.740 24,941 +0.12(+1.57%)
Oct 07, 2009 7.720 7.780 7.388 7.620 20,025 -0.10(-1.30%)
Oct 06, 2009 6.910 7.720 6.900 7.720 68,422 +0.86(+12.54%)
Oct 05, 2009 6.890 7.050 6.850 6.860 34,100 -0.04(-0.58%)
Oct 02, 2009 7.040 7.100 6.750 6.900 100,652 -0.15(-2.13%)
Oct 01, 2009 7.490 7.540 7.050 7.050 64,762 -0.44(-5.87%)
Sep 30, 2009 7.760 7.770 7.440 7.490 61,990 -0.24(-3.10%)
Sep 29, 2009 7.720 7.790 7.700 7.730 19,023 -0.01(-0.13%)
Sep 28, 2009 7.670 7.800 7.520 7.740 29,396 +0.16(+2.11%)
Sep 25, 2009 7.330 7.580 7.220 7.580 92,577 +0.28(+3.84%)
Sep 24, 2009 7.500 7.530 7.230 7.300 106,795 -0.15(-2.01%)
Sep 23, 2009 7.460 7.500 7.400 7.450 87,630 +0.03(+0.40%)
Sep 22, 2009 7.450 7.500 7.410 7.420 24,533 +0.02(+0.27%)
Sep 21, 2009 7.500 7.500 7.310 7.400 35,692 -0.10(-1.33%)
Sep 18, 2009 7.420 7.530 7.410 7.500 110,855 +0.08(+1.08%)
Sep 17, 2009 7.500 7.550 7.420 7.420 73,646 -0.02(-0.27%)
Sep 16, 2009 7.340 7.500 7.340 7.440 23,625 +0.13(+1.78%)
Sep 15, 2009 7.240 7.380 7.240 7.310 12,260 +0.13(+1.81%)
Sep 14, 2009 7.410 7.410 7.130 7.180 144,973 -0.23(-3.10%)
Sep 11, 2009 7.370 7.490 7.370 7.410 78,266 +0.01(+0.14%)
Sep 10, 2009 7.420 7.450 7.250 7.400 43,083 +0.00(+0.00%)
Sep 09, 2009 7.450 7.490 7.320 7.400 68,976 -0.04(-0.54%)
Sep 08, 2009 7.480 7.490 7.390 7.440 116,260 -0.05(-0.67%)
Sep 04, 2009 7.490 7.500 7.460 7.490 44,190 -0.01(-0.13%)
Sep 03, 2009 7.590 7.590 7.450 7.500 43,279 +0.02(+0.27%)
Sep 02, 2009 7.430 7.490 7.410 7.480 24,603 +0.03(+0.40%)
Sep 01, 2009 7.310 7.490 7.310 7.450 59,157 +0.10(+1.36%)
Aug 31, 2009 7.260 7.380 7.260 7.350 43,961 +0.03(+0.41%)
Aug 28, 2009 7.310 7.380 7.287 7.320 36,683 +0.01(+0.14%)
Aug 27, 2009 7.290 7.310 7.250 7.310 36,178 +0.02(+0.27%)
Aug 26, 2009 7.200 7.290 7.150 7.290 25,819 +0.11(+1.53%)
Aug 25, 2009 7.070 7.200 7.030 7.180 25,248 +0.14(+1.99%)
Aug 24, 2009 7.080 7.100 7.000 7.040 35,821 -0.04(-0.56%)
Aug 21, 2009 6.860 7.090 6.860 7.080 77,949 +0.18(+2.61%)
Aug 20, 2009 6.740 6.900 6.710 6.900 35,706 +0.17(+2.53%)
Aug 19, 2009 6.320 6.740 6.320 6.730 25,212 +0.36(+5.65%)
Aug 18, 2009 5.990 6.440 5.970 6.370 71,340 +0.43(+7.24%)
Aug 17, 2009 6.130 6.390 5.900 5.940 78,974 -0.14(-2.30%)
Aug 14, 2009 6.690 6.720 6.080 6.080 101,772 -0.59(-8.85%)
Aug 13, 2009 6.780 6.800 6.620 6.670 40,489 -0.13(-1.91%)
Aug 12, 2009 6.640 6.870 6.610 6.800 78,791 +0.14(+2.10%)
Aug 11, 2009 6.800 6.890 6.600 6.660 54,206 -0.13(-1.91%)
Aug 10, 2009 6.570 6.840 6.570 6.790 78,570 +0.16(+2.41%)
Aug 07, 2009 6.660 7.060 6.600 6.630 99,549 +0.23(+3.59%)
Aug 06, 2009 6.720 6.790 6.400 6.400 50,102 -0.30(-4.48%)
Aug 05, 2009 6.980 6.990 6.600 6.700 47,318 -0.30(-4.29%)
Aug 04, 2009 6.930 7.060 6.810 7.000 45,024 +0.04(+0.57%)
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.