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 (%)
Nov 29, 2002 4.760 4.800 4.740 4.750 2,500 +0.00(+0.00%)
Nov 27, 2002 4.770 4.770 4.750 4.750 4,300 +0.05(+1.06%)
Nov 26, 2002 4.680 4.850 4.630 4.700 11,800 +0.10(+2.17%)
Nov 25, 2002 4.590 4.630 4.550 4.600 8,200 +0.01(+0.22%)
Nov 22, 2002 4.550 4.600 4.550 4.590 4,900 +0.04(+0.88%)
Nov 21, 2002 4.530 4.590 4.530 4.550 9,000 -0.05(-1.09%)
Nov 20, 2002 4.570 4.600 4.550 4.600 4,900 +0.00(+0.00%)
Nov 19, 2002 4.650 4.650 4.600 4.600 1,000 -0.05(-1.08%)
Nov 18, 2002 4.550 4.660 4.520 4.650 16,500 +0.05(+1.09%)
Nov 15, 2002 4.700 4.700 4.600 4.600 3,500 -0.05(-1.08%)
Nov 14, 2002 4.700 4.700 4.650 4.650 3,900 -0.05(-1.06%)
Nov 13, 2002 4.700 4.700 4.650 4.700 38,700 -0.05(-1.05%)
Nov 12, 2002 4.700 4.750 4.650 4.750 18,800 -0.03(-0.63%)
Nov 11, 2002 4.700 4.780 4.700 4.780 46,000 +0.02(+0.42%)
Nov 08, 2002 4.830 4.860 4.700 4.760 3,300 +0.01(+0.21%)
Nov 07, 2002 4.680 4.750 4.650 4.750 6,500 +0.03(+0.64%)
Nov 06, 2002 4.700 4.720 4.700 4.720 1,200 +0.01(+0.21%)
Nov 05, 2002 4.710 4.710 4.700 4.710 4,600 -0.04(-0.84%)
Nov 04, 2002 4.910 4.910 4.700 4.750 59,900 -0.06(-1.25%)
Nov 01, 2002 4.700 4.810 4.700 4.810 9,000 +0.11(+2.34%)
Oct 31, 2002 4.700 4.730 4.630 4.700 11,100 +0.02(+0.43%)
Oct 30, 2002 4.550 4.680 4.550 4.680 4,500 +0.18(+4.00%)
Oct 29, 2002 4.640 4.650 4.500 4.500 8,800 -0.10(-2.17%)
Oct 28, 2002 4.410 4.620 4.400 4.600 7,700 +0.15(+3.37%)
Oct 25, 2002 4.400 4.450 4.400 4.450 6,300 +0.05(+1.14%)
Oct 24, 2002 4.350 4.400 4.300 4.400 15,200 +0.00(+0.00%)
Oct 23, 2002 4.160 4.400 4.160 4.400 7,300 +0.19(+4.51%)
Oct 22, 2002 4.250 4.250 4.180 4.210 12,400 -0.04(-0.94%)
Oct 21, 2002 4.330 4.330 4.200 4.250 5,100 -0.03(-0.70%)
Oct 18, 2002 4.150 4.280 4.130 4.280 8,900 +0.18(+4.39%)
Oct 17, 2002 4.200 4.250 4.100 4.100 22,300 -0.10(-2.38%)
Oct 16, 2002 4.000 4.200 4.000 4.200 7,200 +0.20(+5.00%)
Oct 15, 2002 4.000 4.000 3.910 4.000 4,800 +0.05(+1.27%)
Oct 14, 2002 4.000 4.000 3.950 3.950 70,000 -0.04(-1.00%)
Oct 11, 2002 3.950 3.990 3.900 3.990 33,200 +0.00(+0.00%)
Oct 10, 2002 3.900 4.000 3.600 3.990 32,100 +0.19(+5.00%)
Oct 09, 2002 4.050 4.050 3.800 3.800 7,400 -0.22(-5.47%)
Oct 08, 2002 4.100 4.100 3.870 4.020 23,200 -0.08(-1.95%)
Oct 07, 2002 4.050 4.100 4.030 4.100 6,400 +0.05(+1.23%)
Oct 04, 2002 4.200 4.200 3.920 4.050 20,000 -0.20(-4.71%)
Oct 03, 2002 4.200 4.250 4.200 4.250 1,400 +0.10(+2.41%)
Oct 02, 2002 4.100 4.160 4.100 4.150 6,000 +0.05(+1.22%)
Oct 01, 2002 4.150 4.150 4.100 4.100 3,900 -0.10(-2.38%)
Sep 30, 2002 4.100 4.220 4.100 4.200 5,100 +0.08(+1.94%)
Sep 27, 2002 4.110 4.150 4.110 4.120 12,000 -0.03(-0.72%)
Sep 26, 2002 4.150 4.150 4.150 4.150 20,000 +0.05(+1.22%)
Sep 25, 2002 4.050 4.130 4.050 4.100 10,800 +0.06(+1.49%)
Sep 24, 2002 4.100 4.100 4.010 4.040 12,700 -0.11(-2.65%)
Sep 23, 2002 4.150 4.180 4.100 4.150 13,300 -0.10(-2.35%)
Sep 20, 2002 4.350 4.400 4.250 4.250 5,400 -0.05(-1.16%)
Sep 19, 2002 3.970 4.300 3.970 4.300 17,200 +0.29(+7.23%)
Sep 18, 2002 4.130 4.130 4.000 4.010 11,500 -0.13(-3.14%)
Sep 17, 2002 4.020 4.140 3.850 4.140 199,500 +0.04(+0.98%)
Sep 16, 2002 4.200 4.200 4.100 4.100 28,600 -0.10(-2.38%)
Sep 13, 2002 4.350 4.380 4.200 4.200 38,100 -0.18(-4.11%)
Sep 12, 2002 4.330 4.400 4.300 4.380 79,000 -0.01(-0.23%)
Sep 11, 2002 4.400 4.400 4.350 4.390 100,000 -0.01(-0.23%)
Sep 10, 2002 4.500 4.510 4.400 4.400 36,800 -0.10(-2.22%)
Sep 09, 2002 4.500 4.500 4.500 4.500 9,400 +0.00(+0.00%)
Sep 06, 2002 4.500 4.510 4.500 4.500 17,100 +0.00(+0.00%)
Sep 05, 2002 4.500 4.500 4.390 4.500 14,400 -0.10(-2.17%)
Sep 04, 2002 4.600 4.600 4.550 4.600 5,700 -0.05(-1.08%)
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.