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, 2010 8.450 8.470 8.070 8.070 49,835 -0.40(-4.72%)
Apr 29, 2010 8.470 8.500 8.200 8.470 40,718 +0.04(+0.47%)
Apr 28, 2010 8.320 8.610 8.140 8.430 32,332 +0.13(+1.57%)
Apr 27, 2010 8.510 8.630 8.160 8.300 57,371 -0.26(-3.04%)
Apr 26, 2010 8.550 8.750 8.430 8.560 38,504 -0.03(-0.35%)
Apr 23, 2010 8.670 8.750 8.390 8.590 73,803 -0.08(-0.92%)
Apr 22, 2010 8.550 8.680 8.330 8.670 38,204 +0.02(+0.23%)
Apr 21, 2010 8.430 8.740 8.300 8.650 56,368 +0.23(+2.73%)
Apr 20, 2010 7.750 8.420 7.750 8.420 80,408 +0.75(+9.78%)
Apr 19, 2010 7.690 7.810 7.500 7.670 53,376 -0.10(-1.29%)
Apr 16, 2010 8.050 8.050 7.630 7.770 33,100 -0.28(-3.48%)
Apr 15, 2010 7.920 8.100 7.890 8.050 37,184 +0.10(+1.26%)
Apr 14, 2010 7.690 7.970 7.680 7.950 77,475 +0.28(+3.65%)
Apr 13, 2010 7.700 7.740 7.610 7.670 41,000 -0.08(-1.03%)
Apr 12, 2010 7.910 8.030 7.720 7.750 35,871 -0.14(-1.77%)
Apr 09, 2010 8.240 8.240 7.860 7.890 47,518 -0.37(-4.48%)
Apr 08, 2010 8.440 8.460 8.130 8.260 25,492 -0.19(-2.25%)
Apr 07, 2010 8.490 8.610 8.430 8.450 55,397 -0.07(-0.82%)
Apr 06, 2010 8.500 8.720 8.460 8.520 31,711 +0.00(+0.00%)
Apr 05, 2010 8.480 8.640 8.440 8.520 71,265 +0.09(+1.07%)
Apr 01, 2010 8.370 8.430 8.430 8.430 30,200 +0.07(+0.84%)
Mar 31, 2010 8.400 8.600 8.320 8.360 51,326 -0.09(-1.07%)
Mar 30, 2010 8.470 8.550 8.350 8.450 40,188 -0.03(-0.35%)
Mar 29, 2010 8.588 8.600 8.360 8.480 51,380 -0.08(-0.93%)
Mar 26, 2010 8.490 8.600 8.340 8.560 22,676 +0.07(+0.82%)
Mar 25, 2010 8.420 8.600 8.400 8.490 54,169 +0.12(+1.43%)
Mar 24, 2010 8.560 8.560 8.330 8.370 56,824 -0.20(-2.33%)
Mar 23, 2010 8.480 8.580 8.330 8.570 47,256 +0.10(+1.18%)
Mar 22, 2010 8.180 8.610 8.140 8.470 66,431 +0.23(+2.79%)
Mar 19, 2010 8.190 8.280 8.080 8.240 112,358 +0.10(+1.23%)
Mar 18, 2010 8.120 8.170 8.080 8.140 45,424 -0.01(-0.12%)
Mar 17, 2010 8.130 8.210 8.040 8.150 54,405 +0.02(+0.25%)
Mar 16, 2010 8.250 8.250 8.020 8.130 47,307 -0.13(-1.57%)
Mar 15, 2010 8.090 8.340 8.090 8.260 33,229 -0.08(-0.96%)
Mar 12, 2010 8.600 8.680 8.320 8.340 42,350 -0.30(-3.47%)
Mar 11, 2010 8.500 8.720 8.500 8.640 40,394 +0.10(+1.17%)
Mar 10, 2010 8.540 8.590 8.420 8.540 126,080 +0.05(+0.59%)
Mar 09, 2010 8.520 8.550 8.380 8.490 32,302 -0.06(-0.70%)
Mar 08, 2010 8.420 8.550 8.400 8.550 67,432 +0.02(+0.23%)
Mar 05, 2010 8.510 8.550 8.370 8.530 51,001 -0.02(-0.23%)
Mar 04, 2010 8.460 8.550 8.260 8.550 58,441 +0.12(+1.42%)
Mar 03, 2010 8.300 8.520 8.060 8.430 76,722 +0.13(+1.57%)
Mar 02, 2010 8.160 8.300 7.960 8.300 101,259 +0.18(+2.22%)
Mar 01, 2010 7.910 8.170 7.850 8.120 103,454 +0.26(+3.31%)
Feb 26, 2010 7.920 7.980 7.670 7.860 101,800 -0.03(-0.38%)
Feb 25, 2010 7.630 7.900 7.540 7.890 52,723 +0.17(+2.20%)
Feb 24, 2010 7.540 7.730 7.460 7.720 70,450 +0.19(+2.52%)
Feb 23, 2010 7.550 7.630 7.340 7.530 45,990 -0.01(-0.13%)
Feb 22, 2010 7.740 7.740 7.400 7.540 74,248 -0.20(-2.58%)
Feb 19, 2010 8.540 8.540 7.600 7.740 241,487 -0.80(-9.37%)
Feb 18, 2010 8.250 8.550 7.750 8.540 351,172 +0.26(+3.14%)
Feb 17, 2010 8.280 8.320 8.070 8.280 42,576 -0.04(-0.48%)
Feb 16, 2010 7.750 8.320 7.600 8.320 215,334 +0.64(+8.33%)
Feb 12, 2010 7.700 7.680 7.680 7.680 35,400 -0.09(-1.16%)
Feb 11, 2010 7.620 7.770 7.490 7.770 33,289 +0.11(+1.44%)
Feb 10, 2010 7.460 7.670 7.350 7.660 25,893 +0.13(+1.73%)
Feb 09, 2010 7.520 7.550 7.320 7.530 26,734 +0.08(+1.07%)
Feb 08, 2010 7.630 7.630 7.370 7.450 58,830 -0.20(-2.61%)
Feb 05, 2010 7.470 7.660 7.300 7.650 44,168 +0.22(+2.96%)
Feb 04, 2010 7.580 7.600 7.380 7.430 54,542 -0.22(-2.88%)
Feb 03, 2010 7.520 7.680 7.380 7.650 51,444 +0.14(+1.86%)
Feb 02, 2010 7.650 7.650 7.400 7.510 71,175 -0.10(-1.31%)
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.