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 30, 2010 9.430 9.430 9.080 9.220 73,718 -0.31(-3.25%)
Nov 29, 2010 9.400 9.580 9.160 9.530 52,314 +0.00(+0.00%)
Nov 26, 2010 9.540 9.560 9.340 9.530 9,995 -0.04(-0.42%)
Nov 24, 2010 9.300 9.570 9.570 9.570 42,342 +0.32(+3.46%)
Nov 23, 2010 9.230 9.270 8.910 9.250 25,096 -0.10(-1.07%)
Nov 22, 2010 9.370 9.390 9.100 9.350 17,766 -0.03(-0.32%)
Nov 19, 2010 9.230 9.400 9.230 9.380 49,447 +0.04(+0.43%)
Nov 18, 2010 9.030 9.360 8.900 9.340 85,991 +0.45(+5.06%)
Nov 17, 2010 8.860 9.060 8.850 8.890 20,797 +0.03(+0.34%)
Nov 16, 2010 8.870 9.000 8.743 8.860 65,972 -0.11(-1.23%)
Nov 15, 2010 9.230 9.250 8.950 8.970 48,187 -0.24(-2.61%)
Nov 12, 2010 9.230 9.320 9.070 9.210 38,608 -0.08(-0.86%)
Nov 11, 2010 9.500 9.500 9.270 9.290 60,901 -0.24(-2.52%)
Nov 10, 2010 9.530 9.680 9.530 9.530 31,132 -0.05(-0.52%)
Nov 09, 2010 9.550 9.660 9.540 9.580 32,610 +0.09(+0.95%)
Nov 08, 2010 9.490 9.610 9.430 9.490 36,014 -0.04(-0.42%)
Nov 05, 2010 9.380 9.790 9.340 9.530 163,434 +0.15(+1.60%)
Nov 04, 2010 8.980 9.420 8.980 9.380 100,630 +0.50(+5.63%)
Nov 03, 2010 8.690 8.920 8.660 8.880 18,384 +0.17(+1.95%)
Nov 02, 2010 8.570 8.840 8.570 8.710 38,418 +0.27(+3.20%)
Nov 01, 2010 8.670 8.710 8.370 8.440 25,397 -0.24(-2.76%)
Oct 29, 2010 8.620 8.750 8.610 8.680 28,126 -0.01(-0.12%)
Oct 28, 2010 8.140 8.990 8.140 8.690 27,319 -0.20(-2.25%)
Oct 27, 2010 8.790 8.900 8.740 8.890 31,446 +0.17(+1.95%)
Oct 25, 2010 8.790 8.910 8.660 8.720 32,218 -0.02(-0.23%)
Oct 22, 2010 8.880 8.880 8.650 8.740 26,935 -0.10(-1.13%)
Oct 21, 2010 9.100 9.110 8.700 8.840 25,868 -0.19(-2.10%)
Oct 20, 2010 8.940 9.080 8.880 9.030 17,005 +0.16(+1.80%)
Oct 19, 2010 9.030 9.140 8.810 8.870 30,650 -0.28(-3.06%)
Oct 18, 2010 8.930 9.170 8.785 9.150 30,589 +0.22(+2.46%)
Oct 15, 2010 9.250 9.250 8.860 8.930 44,053 -0.19(-2.08%)
Oct 14, 2010 9.030 9.190 9.020 9.120 18,709 +0.05(+0.55%)
Oct 13, 2010 8.890 9.100 8.810 9.070 40,185 +0.20(+2.25%)
Oct 12, 2010 8.720 8.890 8.650 8.870 14,817 +0.08(+0.91%)
Oct 11, 2010 8.710 8.860 8.660 8.790 36,711 +0.02(+0.23%)
Oct 08, 2010 8.770 8.920 8.720 8.770 55,830 -0.17(-1.90%)
Oct 07, 2010 9.050 9.100 8.800 8.940 291 -0.01(-0.11%)
Oct 06, 2010 9.000 9.060 8.840 8.950 36,606 -0.05(-0.56%)
Oct 05, 2010 8.540 9.070 8.450 9.000 49,107 +0.52(+6.13%)
Oct 04, 2010 8.750 8.750 8.450 8.480 67,731 -0.34(-3.85%)
Oct 01, 2010 8.820 9.240 8.770 8.820 49,520 -0.27(-3.01%)
Sep 30, 2010 9.093 9.250 8.950 9.093 54,326 -0.15(-1.59%)
Sep 29, 2010 9.220 9.290 9.150 9.240 34,251 +0.01(+0.11%)
Sep 28, 2010 8.840 9.240 8.630 9.230 137 +0.43(+4.89%)
Sep 27, 2010 8.860 8.860 8.710 8.800 39,308 -0.05(-0.56%)
Sep 24, 2010 8.650 8.870 8.540 8.850 38,427 +0.37(+4.36%)
Sep 23, 2010 8.530 8.680 8.450 8.480 568 -0.15(-1.74%)
Sep 22, 2010 8.770 8.770 8.600 8.630 21,898 -0.19(-2.15%)
Sep 21, 2010 8.900 8.960 8.740 8.820 39,741 -0.11(-1.23%)
Sep 20, 2010 8.740 8.980 8.740 8.930 68,592 +0.14(+1.59%)
Sep 17, 2010 8.790 8.959 8.540 8.790 105,155 +0.18(+2.09%)
Sep 15, 2010 8.530 8.650 8.410 8.610 36,820 +0.06(+0.70%)
Sep 14, 2010 8.490 8.670 8.490 8.550 30,583 +0.05(+0.59%)
Sep 13, 2010 8.450 8.560 8.400 8.500 60,289 +0.10(+1.19%)
Sep 10, 2010 8.370 8.440 8.240 8.400 33,296 +0.04(+0.48%)
Sep 09, 2010 8.490 8.500 8.320 8.360 29,082 -0.02(-0.24%)
Sep 08, 2010 8.380 8.450 8.230 8.380 26,908 +0.04(+0.48%)
Sep 07, 2010 8.460 8.460 8.310 8.340 463 -0.10(-1.18%)
Sep 03, 2010 8.400 8.460 8.200 8.440 54,050 +0.14(+1.69%)
Sep 02, 2010 7.960 8.450 7.960 8.300 230 +0.36(+4.53%)
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.