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 31, 2016 25.15 25.90 25.00 25.85 30,158 +0.60(+2.38%)
Oct 28, 2016 25.05 25.25 24.55 25.25 19,611 +0.30(+1.20%)
Oct 27, 2016 25.35 25.35 24.95 24.95 14,877 -0.35(-1.38%)
Oct 26, 2016 24.70 25.40 24.70 25.30 17,791 +0.45(+1.81%)
Oct 25, 2016 25.00 25.00 24.60 24.85 24,510 -0.20(-0.80%)
Oct 24, 2016 24.80 25.10 24.80 25.05 14,720 +0.45(+1.83%)
Oct 21, 2016 24.20 24.65 24.15 24.60 16,747 +0.10(+0.41%)
Oct 20, 2016 24.50 24.85 24.40 24.50 17,981 +0.00(+0.00%)
Oct 19, 2016 24.20 24.80 24.20 24.50 19,857 +0.15(+0.62%)
Oct 18, 2016 24.05 24.50 24.05 24.35 13,241 +0.50(+2.10%)
Oct 17, 2016 24.20 24.30 23.80 23.85 19,598 -0.25(-1.04%)
Oct 14, 2016 24.05 24.35 23.75 24.10 27,451 +0.10(+0.42%)
Oct 13, 2016 24.05 24.40 23.85 24.00 20,963 -0.35(-1.44%)
Oct 12, 2016 24.15 24.75 24.15 24.35 14,988 +0.15(+0.62%)
Oct 11, 2016 24.90 24.93 24.05 24.20 19,389 -0.45(-1.83%)
Oct 10, 2016 24.20 25.05 24.20 24.65 18,541 +0.42(+1.73%)
Oct 07, 2016 24.34 24.49 24.16 24.23 18,122 -0.21(-0.86%)
Oct 06, 2016 24.60 24.64 24.26 24.44 21,032 -0.07(-0.29%)
Oct 05, 2016 24.50 24.92 24.50 24.51 13,357 +0.12(+0.49%)
Oct 04, 2016 24.49 24.56 24.37 24.39 12,438 -0.16(-0.65%)
Oct 03, 2016 24.59 24.89 24.37 24.55 23,000 -0.07(-0.28%)
Sep 30, 2016 24.00 25.08 24.00 24.62 28,358 +0.57(+2.37%)
Sep 29, 2016 24.62 24.74 24.03 24.05 22,563 -0.62(-2.51%)
Sep 28, 2016 24.42 24.71 24.40 24.67 19,867 +0.25(+1.02%)
Sep 27, 2016 24.57 24.68 24.22 24.42 24,330 -0.05(-0.20%)
Sep 26, 2016 24.90 24.90 24.45 24.47 18,573 -0.56(-2.24%)
Sep 23, 2016 25.14 25.29 25.01 25.03 15,762 -0.19(-0.75%)
Sep 22, 2016 25.13 25.22 25.00 25.22 21,140 +0.50(+2.02%)
Sep 21, 2016 24.89 24.99 24.28 24.72 29,788 -0.04(-0.16%)
Sep 20, 2016 25.34 25.34 24.73 24.76 23,037 -0.40(-1.59%)
Sep 19, 2016 25.27 25.50 25.00 25.16 21,530 +0.10(+0.40%)
Sep 16, 2016 25.01 25.12 24.94 25.06 74,271 +0.05(+0.20%)
Sep 15, 2016 24.75 25.21 24.69 25.01 54,258 +0.51(+2.08%)
Sep 14, 2016 24.41 24.70 24.41 24.50 28,924 +0.08(+0.33%)
Sep 13, 2016 24.25 24.81 24.25 24.42 58,554 +0.11(+0.45%)
Sep 12, 2016 24.38 24.38 23.98 24.31 47,845 +0.19(+0.79%)
Sep 09, 2016 24.37 24.54 24.04 24.12 57,446 -0.50(-2.03%)
Sep 08, 2016 24.06 24.66 24.05 24.62 62,662 +0.53(+2.20%)
Sep 07, 2016 23.81 24.15 23.40 24.09 22,849 +0.13(+0.54%)
Sep 06, 2016 23.87 24.06 23.80 23.96 15,411 -0.30(-1.24%)
Sep 02, 2016 23.95 24.26 24.26 24.26 66,500 +0.41(+1.72%)
Sep 01, 2016 23.95 23.95 23.63 23.85 22,218 -0.05(-0.21%)
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%)
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.