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 (%)
Apr 30, 2002 4.270 4.500 4.200 4.400 18,500 +0.18(+4.27%)
Apr 29, 2002 4.600 4.650 4.100 4.220 53,600 -0.48(-10.21%)
Apr 26, 2002 4.900 4.900 4.600 4.700 22,600 -0.32(-6.37%)
Apr 25, 2002 5.070 5.100 4.970 5.020 9,400 +0.02(+0.40%)
Apr 24, 2002 5.000 5.100 4.970 5.000 14,600 +0.05(+1.01%)
Apr 23, 2002 5.100 5.100 4.800 4.950 44,400 -0.25(-4.81%)
Apr 22, 2002 5.250 5.300 5.200 5.200 76,000 -0.05(-0.95%)
Apr 19, 2002 5.120 5.250 5.120 5.250 55,600 +0.05(+0.96%)
Apr 18, 2002 5.000 5.230 5.000 5.200 81,900 +0.16(+3.17%)
Apr 17, 2002 4.900 5.100 4.810 5.040 109,500 +0.46(+10.04%)
Apr 16, 2002 4.400 4.650 4.400 4.580 34,800 +0.18(+4.09%)
Apr 15, 2002 4.310 4.400 4.310 4.400 9,700 +0.05(+1.15%)
Apr 12, 2002 4.300 4.350 4.280 4.350 3,400 -0.10(-2.25%)
Apr 11, 2002 4.400 4.450 4.350 4.450 3,900 -0.05(-1.11%)
Apr 10, 2002 4.360 4.500 4.360 4.500 19,300 +0.15(+3.45%)
Apr 09, 2002 4.170 4.400 4.170 4.350 41,900 +0.26(+6.36%)
Apr 08, 2002 3.800 4.090 3.750 4.090 20,500 +0.25(+6.51%)
Apr 05, 2002 3.900 4.030 3.650 3.840 29,100 -0.31(-7.47%)
Apr 04, 2002 4.070 4.250 4.070 4.150 19,300 +0.10(+2.47%)
Apr 03, 2002 3.950 4.250 3.950 4.050 16,700 +0.15(+3.85%)
Apr 02, 2002 3.650 3.900 3.500 3.900 1,032,200 +0.20(+5.41%)
Apr 01, 2002 3.750 3.750 3.510 3.700 6,700 -0.20(-5.13%)
Mar 29, 2002 3.940 3.940 3.800 3.900 2,500 +0.00(+0.00%)
Mar 28, 2002 3.940 3.940 3.800 3.900 2,500 +0.00(+0.00%)
Mar 27, 2002 3.750 3.900 3.750 3.900 14,800 +0.10(+2.63%)
Mar 26, 2002 3.660 3.900 3.660 3.800 13,300 +0.16(+4.40%)
Mar 25, 2002 3.750 3.750 3.540 3.640 13,700 -0.04(-1.09%)
Mar 22, 2002 3.500 3.680 3.500 3.680 1,200,000 +0.08(+2.22%)
Mar 21, 2002 3.680 3.680 3.600 3.600 2,900 -0.05(-1.37%)
Mar 20, 2002 3.740 3.740 3.650 3.650 13,200 +0.02(+0.55%)
Mar 19, 2002 3.470 3.740 3.470 3.630 34,500 +0.11(+3.12%)
Mar 18, 2002 3.450 3.520 3.450 3.520 2,300 +0.07(+2.03%)
Mar 15, 2002 3.230 3.450 3.230 3.450 6,000 +0.12(+3.60%)
Mar 14, 2002 3.330 3.390 3.300 3.330 3,600 -0.09(-2.63%)
Mar 13, 2002 3.440 3.440 3.300 3.420 5,800 +0.02(+0.59%)
Mar 12, 2002 3.350 3.400 3.350 3.400 2,000 +0.05(+1.49%)
Mar 11, 2002 3.380 3.380 3.310 3.350 5,400 -0.01(-0.30%)
Mar 08, 2002 3.310 3.360 3.310 3.360 3,400 -0.05(-1.47%)
Mar 07, 2002 3.350 3.440 3.350 3.410 2,600 +0.01(+0.29%)
Mar 06, 2002 3.260 3.400 3.250 3.400 12,300 +0.08(+2.41%)
Mar 05, 2002 3.320 3.320 3.320 3.320 2,600 -0.12(-3.49%)
Mar 04, 2002 3.400 3.450 3.320 3.440 4,500 +0.04(+1.18%)
Mar 01, 2002 3.300 3.400 3.300 3.400 7,700 -0.02(-0.58%)
Feb 28, 2002 3.420 3.420 3.420 3.420 600 +0.00(+0.00%)
Feb 27, 2002 3.400 3.420 3.300 3.420 4,700 +0.02(+0.59%)
Feb 26, 2002 3.400 3.400 3.300 3.400 3,100 +0.10(+3.03%)
Feb 25, 2002 3.310 3.400 3.300 3.300 2,300 -0.05(-1.49%)
Feb 22, 2002 3.350 3.450 3.230 3.350 6,700 -0.10(-2.90%)
Feb 21, 2002 3.420 3.450 3.230 3.450 10,100 +0.05(+1.47%)
Feb 20, 2002 3.400 3.400 3.400 3.400 1,600 +0.01(+0.29%)
Feb 19, 2002 3.300 3.390 3.280 3.390 7,900 -0.01(-0.29%)
Feb 18, 2002 3.320 3.500 3.320 3.400 7,300 +0.00(+0.00%)
Feb 15, 2002 3.320 3.500 3.320 3.400 7,300 +0.00(+0.00%)
Feb 14, 2002 3.440 3.440 3.370 3.400 4,100 -0.05(-1.45%)
Feb 13, 2002 3.420 3.450 3.420 3.450 1,700 -0.05(-1.43%)
Feb 12, 2002 3.540 3.540 3.500 3.500 3,600 -0.05(-1.41%)
Feb 11, 2002 3.510 3.550 3.510 3.550 1,400 +0.04(+1.14%)
Feb 08, 2002 3.520 3.700 3.510 3.510 7,500 -0.09(-2.50%)
Feb 07, 2002 3.700 3.700 3.510 3.600 2,200 -0.19(-5.01%)
Feb 06, 2002 3.800 3.800 3.700 3.790 1,700 -0.11(-2.82%)
Feb 05, 2002 3.820 3.900 3.800 3.900 13,800 +0.20(+5.41%)
Feb 04, 2002 3.950 3.950 3.600 3.700 11,600 -0.20(-5.13%)
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.