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 31, 2020 6.500 6.780 6.250 6.510 46,260 +0.11(+1.72%)
Mar 30, 2020 6.550 6.600 6.280 6.400 51,246 -0.07(-1.08%)
Mar 27, 2020 6.550 6.660 6.370 6.470 56,300 -0.23(-3.43%)
Mar 26, 2020 6.570 6.740 6.480 6.700 86,579 +0.24(+3.72%)
Mar 25, 2020 6.730 7.127 6.350 6.460 54,593 -0.22(-3.29%)
Mar 24, 2020 6.820 7.020 6.330 6.680 60,660 +0.23(+3.57%)
Mar 23, 2020 6.610 6.769 6.250 6.450 91,983 +0.04(+0.62%)
Mar 20, 2020 8.210 8.267 5.925 6.410 155,600 -1.68(-20.77%)
Mar 19, 2020 6.570 8.110 6.090 8.090 78,655 +1.60(+24.65%)
Mar 18, 2020 8.000 8.010 6.110 6.490 50,525 -1.53(-19.08%)
Mar 17, 2020 7.480 8.020 6.765 8.020 93,883 +0.75(+10.32%)
Mar 16, 2020 7.280 8.240 6.740 7.270 114,055 +0.02(+0.28%)
Mar 13, 2020 6.100 7.580 6.100 7.250 132,200 +1.38(+23.51%)
Mar 12, 2020 7.600 7.740 5.800 5.870 116,846 -1.95(-24.94%)
Mar 11, 2020 8.340 8.430 7.380 7.820 111,892 -0.87(-10.01%)
Mar 10, 2020 8.750 9.500 8.400 8.690 85,507 +0.38(+4.57%)
Mar 09, 2020 8.660 8.840 7.960 8.310 115,239 -0.94(-10.16%)
Mar 06, 2020 10.22 10.40 9.160 9.250 107,900 -1.29(-12.24%)
Mar 05, 2020 11.17 11.17 10.41 10.54 23,459 -0.88(-7.71%)
Mar 04, 2020 10.58 11.43 10.58 11.42 28,053 +1.00(+9.60%)
Mar 03, 2020 11.65 11.65 10.30 10.42 82,734 -1.15(-9.94%)
Mar 02, 2020 11.38 11.58 11.12 11.57 14,533 +0.45(+4.05%)
Feb 28, 2020 11.39 11.54 10.87 11.12 34,200 -0.76(-6.40%)
Feb 27, 2020 11.84 12.23 11.40 11.88 59,951 -0.30(-2.46%)
Feb 26, 2020 12.35 12.38 12.05 12.18 18,000 -0.15(-1.22%)
Feb 25, 2020 13.13 13.13 12.21 12.33 20,234 -0.84(-6.38%)
Feb 24, 2020 12.72 13.23 12.44 13.17 24,583 -0.18(-1.35%)
Feb 21, 2020 13.57 13.63 13.22 13.35 26,900 -0.21(-1.55%)
Feb 20, 2020 13.49 13.69 13.41 13.56 47,457 -0.03(-0.22%)
Feb 19, 2020 14.13 14.43 13.50 13.59 18,541 -0.47(-3.34%)
Feb 18, 2020 14.58 14.65 13.87 14.06 52,333 -0.52(-3.57%)
Feb 14, 2020 14.07 14.60 14.05 14.58 62,100 +0.73(+5.27%)
Feb 13, 2020 14.01 14.07 13.73 13.85 14,452 -0.20(-1.42%)
Feb 12, 2020 13.51 14.12 13.51 14.05 22,065 +0.64(+4.77%)
Feb 11, 2020 13.25 13.53 13.18 13.41 36,347 +0.29(+2.21%)
Feb 10, 2020 12.92 13.26 12.92 13.12 38,850 +0.01(+0.08%)
Feb 07, 2020 13.95 14.06 13.05 13.11 50,700 -1.30(-9.02%)
Feb 06, 2020 14.56 14.62 14.20 14.41 54,407 -0.12(-0.83%)
Feb 05, 2020 14.26 14.58 13.97 14.53 20,307 +0.49(+3.49%)
Feb 04, 2020 13.88 14.17 13.88 14.04 26,750 +0.26(+1.89%)
Feb 03, 2020 13.47 13.92 13.47 13.78 42,551 +0.47(+3.53%)
Jan 31, 2020 13.85 14.01 13.29 13.31 24,500 -0.68(-4.86%)
Jan 30, 2020 14.24 14.36 13.81 13.99 14,302 -0.40(-2.78%)
Jan 29, 2020 14.24 14.49 14.04 14.39 47,239 +0.24(+1.70%)
Jan 28, 2020 14.24 14.30 14.01 14.15 25,260 -0.09(-0.63%)
Jan 27, 2020 14.46 14.60 14.23 14.24 34,019 -0.42(-2.86%)
Jan 24, 2020 14.75 14.75 14.63 14.66 27,800 +0.00(+0.00%)
Jan 23, 2020 14.49 14.70 14.23 14.66 34,832 +0.04(+0.27%)
Jan 22, 2020 14.90 14.96 14.58 14.62 33,896 -0.17(-1.15%)
Jan 21, 2020 14.90 15.24 14.70 14.79 92,059 -0.11(-0.74%)
Jan 17, 2020 14.96 15.06 14.70 14.90 44,100 +0.07(+0.47%)
Jan 16, 2020 14.54 14.89 14.48 14.83 13,300 +0.37(+2.56%)
Jan 15, 2020 14.05 14.79 13.96 14.46 35,532 +0.51(+3.66%)
Jan 14, 2020 14.13 14.41 13.76 13.95 37,960 -0.18(-1.27%)
Jan 13, 2020 13.83 14.18 13.74 14.13 14,017 +0.20(+1.44%)
Jan 10, 2020 14.01 14.07 13.86 13.93 26,600 -0.04(-0.29%)
Jan 09, 2020 13.86 14.08 13.54 13.97 38,621 +0.14(+1.01%)
Jan 08, 2020 13.67 13.96 13.53 13.83 26,574 +0.23(+1.69%)
Jan 07, 2020 13.46 13.66 13.24 13.60 27,117 +0.07(+0.52%)
Jan 06, 2020 12.76 13.66 12.76 13.53 45,978 +0.77(+6.03%)
Jan 03, 2020 12.64 12.83 12.55 12.76 22,700 -0.07(-0.55%)
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.