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 30, 2007 9.080 9.180 9.075 9.100 29,700 +0.01(+0.11%)
Mar 29, 2007 9.200 9.200 9.070 9.090 36,300 -0.05(-0.55%)
Mar 28, 2007 9.200 9.200 9.050 9.140 18,200 +0.00(+0.00%)
Mar 27, 2007 9.090 9.190 8.990 9.140 34,700 +0.07(+0.77%)
Mar 26, 2007 9.080 9.230 9.070 9.070 53,000 +0.04(+0.44%)
Mar 23, 2007 9.000 9.100 8.990 9.030 65,300 +0.05(+0.56%)
Mar 22, 2007 8.950 9.130 8.950 8.980 61,500 -0.05(-0.55%)
Mar 21, 2007 9.090 9.190 8.980 9.030 55,100 -0.02(-0.22%)
Mar 20, 2007 9.170 9.170 8.810 9.050 116,400 -0.02(-0.22%)
Mar 19, 2007 9.050 9.120 9.010 9.070 55,500 -0.02(-0.22%)
Mar 16, 2007 9.160 9.250 8.920 9.090 78,300 -0.02(-0.22%)
Mar 15, 2007 8.970 9.110 8.940 9.110 43,700 +0.12(+1.33%)
Mar 14, 2007 8.970 9.070 8.770 8.990 49,100 -0.08(-0.88%)
Mar 13, 2007 9.290 9.290 8.870 9.070 64,600 -0.22(-2.37%)
Mar 12, 2007 9.530 9.640 9.070 9.290 75,200 -0.31(-3.23%)
Mar 09, 2007 9.560 9.660 9.500 9.600 39,700 +0.08(+0.84%)
Mar 08, 2007 9.380 9.780 9.240 9.520 116,200 +0.14(+1.49%)
Mar 07, 2007 9.300 9.490 9.150 9.380 58,800 +0.18(+1.96%)
Mar 06, 2007 9.450 9.450 9.050 9.200 57,700 -0.25(-2.65%)
Mar 05, 2007 9.350 9.600 9.250 9.450 44,800 +0.11(+1.18%)
Mar 02, 2007 8.930 9.370 8.860 9.340 41,900 +0.39(+4.36%)
Mar 01, 2007 8.960 9.050 8.850 8.950 25,600 -0.01(-0.11%)
Feb 28, 2007 8.960 9.020 8.490 8.960 32,800 +0.10(+1.13%)
Feb 27, 2007 8.830 9.050 8.175 8.860 53,500 +0.00(+0.00%)
Feb 26, 2007 8.860 9.050 8.720 8.860 31,100 -0.03(-0.34%)
Feb 23, 2007 8.740 8.890 8.710 8.890 18,000 +0.15(+1.72%)
Feb 22, 2007 8.780 8.780 8.630 8.740 33,700 +0.03(+0.34%)
Feb 21, 2007 8.680 8.750 8.647 8.710 38,200 +0.04(+0.46%)
Feb 20, 2007 8.650 8.690 8.600 8.670 34,200 +0.06(+0.70%)
Feb 16, 2007 8.600 8.650 8.550 8.610 47,800 +0.02(+0.23%)
Feb 15, 2007 8.590 8.600 8.540 8.590 31,100 -0.01(-0.12%)
Feb 14, 2007 8.650 8.690 8.570 8.600 31,400 +0.04(+0.47%)
Feb 13, 2007 8.550 8.640 8.550 8.560 35,500 -0.07(-0.81%)
Feb 12, 2007 8.650 8.670 8.600 8.630 19,900 +0.03(+0.35%)
Feb 09, 2007 8.580 8.600 8.510 8.600 34,200 +0.05(+0.58%)
Feb 08, 2007 8.450 8.590 8.450 8.550 54,900 +0.01(+0.12%)
Feb 07, 2007 8.460 8.590 8.450 8.540 27,900 -0.06(-0.70%)
Feb 06, 2007 8.520 8.600 8.500 8.600 20,700 +0.03(+0.35%)
Feb 05, 2007 8.550 8.690 8.480 8.570 36,000 -0.03(-0.35%)
Feb 02, 2007 8.530 8.620 8.520 8.600 25,700 +0.02(+0.23%)
Feb 01, 2007 8.540 8.650 8.540 8.580 54,400 +0.04(+0.47%)
Jan 31, 2007 8.530 8.580 8.530 8.540 15,600 -0.01(-0.12%)
Jan 30, 2007 8.540 8.600 8.530 8.550 27,300 -0.04(-0.47%)
Jan 29, 2007 8.580 8.600 8.540 8.590 44,700 +0.04(+0.47%)
Jan 26, 2007 8.450 8.580 8.450 8.550 32,400 +0.05(+0.59%)
Jan 25, 2007 8.520 8.540 8.450 8.500 31,000 -0.02(-0.23%)
Jan 24, 2007 8.520 8.540 8.470 8.520 43,500 +0.02(+0.24%)
Jan 23, 2007 8.480 8.530 8.480 8.500 48,100 +0.04(+0.47%)
Jan 22, 2007 8.450 8.500 8.430 8.460 34,800 +0.00(+0.00%)
Jan 19, 2007 8.460 8.500 8.420 8.460 26,900 +0.01(+0.12%)
Jan 18, 2007 8.400 8.500 8.390 8.450 52,600 +0.00(+0.00%)
Jan 17, 2007 8.450 8.470 8.351 8.450 45,200 -0.02(-0.24%)
Jan 16, 2007 8.370 8.480 8.350 8.470 64,100 +0.11(+1.32%)
Jan 12, 2007 8.350 8.400 8.330 8.360 50,000 +0.05(+0.60%)
Jan 11, 2007 8.350 8.350 8.290 8.310 49,900 +0.01(+0.12%)
Jan 10, 2007 8.150 8.330 8.150 8.300 50,600 +0.12(+1.47%)
Jan 09, 2007 8.200 8.280 8.140 8.180 64,500 +0.08(+0.99%)
Jan 08, 2007 8.389 8.390 8.080 8.100 26,400 -0.22(-2.64%)
Jan 05, 2007 8.380 8.390 8.282 8.320 18,200 +0.01(+0.12%)
Jan 04, 2007 8.260 8.380 8.180 8.310 31,200 -0.08(-0.95%)
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.