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 (%)
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%)
Aug 01, 2016 20.95 22.41 20.49 22.30 286,291 +1.34(+6.39%)
Jul 29, 2016 21.10 21.10 20.69 20.96 122,754 -0.10(-0.47%)
Jul 28, 2016 19.76 21.25 19.70 21.06 184,596 +1.35(+6.85%)
Jul 27, 2016 20.26 20.55 19.59 19.71 120,729 -0.48(-2.38%)
Jul 26, 2016 20.57 20.79 19.88 20.19 104,488 -0.32(-1.56%)
Jul 25, 2016 21.09 21.09 20.40 20.51 68,976 -0.49(-2.33%)
Jul 22, 2016 20.99 21.06 20.62 21.00 47,253 -0.08(-0.38%)
Jul 21, 2016 21.42 21.65 21.07 21.08 46,468 -0.39(-1.82%)
Jul 20, 2016 21.69 21.78 21.42 21.47 59,625 -0.12(-0.56%)
Jul 19, 2016 21.93 21.93 21.57 21.59 37,261 -0.30(-1.37%)
Jul 18, 2016 22.24 22.65 21.87 21.89 107,753 -0.31(-1.40%)
Jul 15, 2016 22.16 22.32 22.08 22.20 61,545 +0.22(+1.00%)
Jul 14, 2016 22.46 22.46 21.82 21.98 18,274 -0.19(-0.86%)
Jul 13, 2016 22.36 22.48 22.10 22.17 22,234 +0.00(+0.00%)
Jul 12, 2016 22.22 22.38 22.00 22.17 59,350 +0.07(+0.32%)
Jul 11, 2016 22.24 22.38 21.87 22.10 34,856 +0.14(+0.64%)
Jul 08, 2016 21.57 22.17 21.37 21.96 27,014 +0.59(+2.76%)
Jul 07, 2016 21.49 21.49 21.21 21.37 25,086 +0.11(+0.52%)
Jul 06, 2016 21.20 21.30 21.09 21.26 30,033 +0.09(+0.43%)
Jul 05, 2016 21.25 21.39 21.08 21.17 23,110 -0.23(-1.07%)
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.