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 (%)
Mar 29, 2019 12.00 12.22 11.92 12.15 200,500 +0.06(+0.50%)
Mar 28, 2019 12.06 12.18 12.01 12.09 45,402 +0.00(+0.00%)
Mar 27, 2019 12.10 12.26 11.93 12.09 65,942 -0.12(-0.98%)
Mar 26, 2019 12.22 12.38 11.97 12.21 95,511 -0.03(-0.25%)
Mar 25, 2019 12.17 12.55 12.17 12.24 56,689 -0.07(-0.57%)
Mar 22, 2019 12.75 12.83 12.31 12.31 180,800 -0.45(-3.53%)
Mar 21, 2019 12.92 13.11 12.75 12.76 99,611 -0.22(-1.69%)
Mar 20, 2019 12.91 13.25 12.88 12.98 134,199 -0.04(-0.31%)
Mar 19, 2019 12.47 13.17 12.47 13.02 117,756 +0.50(+3.99%)
Mar 18, 2019 14.34 14.34 11.98 12.52 107,277 -1.81(-12.63%)
Mar 15, 2019 14.08 14.35 14.08 14.33 70,400 +0.26(+1.85%)
Mar 14, 2019 14.16 14.29 14.01 14.07 11,517 -0.14(-0.99%)
Mar 13, 2019 14.42 14.60 14.20 14.21 22,643 -0.13(-0.91%)
Mar 12, 2019 14.27 14.73 14.26 14.34 31,397 +0.05(+0.35%)
Mar 11, 2019 13.98 14.64 13.81 14.29 63,535 +0.06(+0.42%)
Mar 08, 2019 14.73 14.95 14.08 14.23 53,800 -0.61(-4.11%)
Mar 07, 2019 15.48 15.73 14.77 14.84 28,371 -0.68(-4.38%)
Mar 06, 2019 15.97 16.14 15.34 15.52 68,852 -0.78(-4.79%)
Mar 05, 2019 16.72 16.98 16.27 16.30 60,721 -0.42(-2.51%)
Mar 04, 2019 16.75 16.85 16.66 16.72 50,465 -0.03(-0.18%)
Mar 01, 2019 16.75 16.83 16.61 16.75 50,000 +0.01(+0.06%)
Feb 28, 2019 16.75 16.89 16.61 16.74 27,330 -0.10(-0.59%)
Feb 27, 2019 16.73 17.10 16.50 16.84 33,782 +0.09(+0.54%)
Feb 26, 2019 16.91 16.94 16.70 16.75 27,697 -0.20(-1.18%)
Feb 25, 2019 16.69 17.06 16.65 16.95 29,975 +0.33(+1.99%)
Feb 22, 2019 16.64 17.12 16.55 16.62 41,700 -0.21(-1.25%)
Feb 21, 2019 15.94 17.10 15.89 16.83 34,833 -0.06(-0.36%)
Feb 20, 2019 16.60 17.01 16.55 16.89 39,055 +0.22(+1.32%)
Feb 19, 2019 16.38 16.75 16.38 16.67 25,053 +0.26(+1.58%)
Feb 15, 2019 15.95 16.46 15.91 16.41 50,400 +0.57(+3.60%)
Feb 14, 2019 15.79 16.17 15.79 15.84 36,064 -0.02(-0.13%)
Feb 13, 2019 15.52 15.93 15.52 15.86 28,473 +0.49(+3.19%)
Feb 12, 2019 15.23 15.45 15.15 15.37 20,843 +0.25(+1.65%)
Feb 11, 2019 15.06 15.18 14.98 15.12 16,425 +0.08(+0.53%)
Feb 08, 2019 15.00 15.06 14.86 15.04 19,000 +0.05(+0.33%)
Feb 07, 2019 14.79 15.14 14.74 14.99 79,225 +0.09(+0.60%)
Feb 06, 2019 15.09 15.32 14.66 14.90 98,112 -0.17(-1.13%)
Feb 05, 2019 15.33 15.33 15.03 15.07 47,471 -0.14(-0.92%)
Feb 04, 2019 15.09 15.27 14.99 15.21 33,553 +0.04(+0.26%)
Feb 01, 2019 15.00 15.38 14.94 15.17 28,000 +0.13(+0.86%)
Jan 31, 2019 15.08 15.46 14.98 15.04 40,019 +0.02(+0.13%)
Jan 30, 2019 15.01 15.21 14.91 15.02 31,801 +0.02(+0.13%)
Jan 29, 2019 15.53 15.53 14.95 15.00 57,239 -0.49(-3.16%)
Jan 28, 2019 14.95 15.93 14.95 15.49 66,711 +0.39(+2.58%)
Jan 25, 2019 15.08 15.30 14.98 15.10 23,900 +0.10(+0.67%)
Jan 24, 2019 14.99 15.08 14.85 15.00 44,836 +0.00(+0.00%)
Jan 23, 2019 15.00 15.08 14.78 15.00 62,902 +0.00(+0.00%)
Jan 22, 2019 14.99 15.07 14.75 15.00 50,663 +0.01(+0.07%)
Jan 18, 2019 15.00 15.24 14.71 14.99 98,500 +0.12(+0.81%)
Jan 17, 2019 14.01 14.93 14.01 14.87 55,107 +0.77(+5.46%)
Jan 16, 2019 13.82 14.20 13.71 14.10 41,466 +0.22(+1.59%)
Jan 15, 2019 13.97 13.98 13.58 13.88 37,273 +0.10(+0.73%)
Jan 14, 2019 13.71 14.17 13.57 13.78 48,291 -0.01(-0.07%)
Jan 11, 2019 13.70 13.90 13.46 13.79 30,500 -0.01(-0.07%)
Jan 10, 2019 13.39 13.87 13.39 13.80 41,567 +0.35(+2.60%)
Jan 09, 2019 13.38 13.51 13.07 13.45 22,894 +0.30(+2.28%)
Jan 08, 2019 12.66 13.25 12.50 13.15 37,996 +0.59(+4.70%)
Jan 07, 2019 12.66 12.66 12.42 12.56 90,452 -0.10(-0.79%)
Jan 04, 2019 12.53 12.82 12.39 12.66 116,100 +0.25(+2.01%)
Jan 03, 2019 12.41 12.86 12.35 12.41 51,018 -0.32(-2.51%)
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.