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, 2017 28.70 29.20 28.55 29.05 23,319 +0.25(+0.87%)
Oct 30, 2017 30.25 30.25 28.65 28.80 20,262 -1.55(-5.11%)
Oct 27, 2017 29.45 30.35 29.20 30.35 16,904 +1.05(+3.58%)
Oct 26, 2017 29.20 29.30 28.90 29.30 34,775 +0.15(+0.51%)
Oct 25, 2017 28.75 29.25 28.40 29.15 17,734 +0.35(+1.22%)
Oct 24, 2017 28.95 29.20 28.65 28.80 13,843 -0.10(-0.35%)
Oct 23, 2017 29.65 29.75 28.75 28.90 11,022 -0.85(-2.86%)
Oct 20, 2017 30.00 30.07 29.56 29.75 32,693 +0.00(+0.00%)
Oct 19, 2017 29.85 30.05 29.60 29.75 19,314 -0.40(-1.33%)
Oct 18, 2017 30.30 30.35 29.95 30.15 15,747 -0.10(-0.33%)
Oct 17, 2017 30.40 30.55 30.15 30.25 26,112 -0.25(-0.82%)
Oct 16, 2017 30.65 30.75 30.65 30.50 24,880 +0.00(+0.00%)
Oct 13, 2017 30.45 30.73 30.35 30.50 13,499 +0.10(+0.33%)
Oct 12, 2017 30.65 30.65 30.35 30.40 18,898 -0.25(-0.82%)
Oct 11, 2017 30.70 30.85 30.55 30.65 16,689 +0.00(+0.00%)
Oct 10, 2017 30.90 31.00 30.35 30.65 29,151 -0.15(-0.49%)
Oct 09, 2017 30.50 30.85 30.50 30.80 21,407 +0.45(+1.48%)
Oct 06, 2017 30.45 30.70 30.35 30.35 37,047 -0.10(-0.33%)
Oct 05, 2017 30.70 30.90 30.40 30.45 30,285 -0.25(-0.81%)
Oct 04, 2017 30.85 31.05 30.65 30.70 21,833 -0.25(-0.81%)
Oct 03, 2017 31.00 31.25 30.75 30.95 35,658 -0.10(-0.32%)
Oct 02, 2017 30.90 31.20 30.85 31.05 33,115 +0.20(+0.65%)
Sep 29, 2017 30.75 31.05 30.40 30.85 23,933 +0.15(+0.49%)
Sep 28, 2017 30.05 30.85 30.00 30.70 24,775 +0.70(+2.33%)
Sep 27, 2017 30.20 30.25 29.95 30.00 76,948 +0.15(+0.50%)
Sep 26, 2017 30.30 30.45 29.85 29.85 56,504 -0.35(-1.16%)
Sep 25, 2017 29.65 30.35 29.65 30.20 30,551 +0.40(+1.34%)
Sep 22, 2017 29.29 29.90 29.29 29.80 23,577 +0.30(+1.02%)
Sep 21, 2017 29.45 29.75 29.35 29.50 16,603 -0.15(-0.51%)
Sep 20, 2017 29.20 29.85 29.20 29.65 16,220 +0.50(+1.72%)
Sep 19, 2017 29.20 29.60 28.90 29.15 36,062 +0.00(+0.00%)
Sep 18, 2017 28.90 29.60 28.78 29.15 31,584 +0.25(+0.87%)
Sep 15, 2017 28.40 29.05 28.00 28.90 63,907 +0.55(+1.94%)
Sep 14, 2017 28.20 28.45 28.05 28.35 18,057 -0.15(-0.53%)
Sep 13, 2017 28.40 28.65 28.15 28.50 42,320 +0.00(+0.00%)
Sep 12, 2017 28.40 28.80 28.31 28.50 32,393 +0.05(+0.18%)
Sep 11, 2017 28.40 28.60 28.30 28.45 16,274 +0.15(+0.53%)
Sep 08, 2017 28.45 28.50 28.10 28.30 16,166 -0.15(-0.53%)
Sep 07, 2017 28.60 28.80 28.20 28.45 13,691 -0.20(-0.70%)
Sep 06, 2017 28.40 28.76 28.35 28.65 24,854 +0.35(+1.24%)
Sep 05, 2017 28.65 28.65 27.90 28.30 41,263 -0.35(-1.22%)
Sep 01, 2017 28.70 28.77 28.15 28.65 22,999 +0.05(+0.17%)
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%)
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.