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 (%)
Feb 28, 2018 22.50 22.95 21.95 22.05 79,977 -0.50(-2.22%)
Feb 27, 2018 23.00 23.34 22.45 22.55 88,726 -0.20(-0.88%)
Feb 26, 2018 22.20 22.95 22.20 22.75 119,341 +0.55(+2.48%)
Feb 23, 2018 22.15 22.60 22.05 22.20 108,525 -0.05(-0.22%)
Feb 22, 2018 22.20 22.25 64,302 -0.40(-1.77%)
Feb 21, 2018 23.05 23.30 22.60 22.65 42,814 -0.25(-1.09%)
Feb 20, 2018 23.10 23.50 22.80 22.90 55,893 -0.15(-0.65%)
Feb 16, 2018 23.05 23.05 23.05 0 +0.00(+0.00%)
Feb 15, 2018 23.35 23.35 22.55 23.05 53,311 -0.15(-0.65%)
Feb 14, 2018 22.80 23.30 22.80 23.20 35,249 +0.20(+0.87%)
Feb 13, 2018 23.40 23.50 22.95 23.00 41,963 -0.40(-1.71%)
Feb 12, 2018 23.30 23.45 22.60 23.40 55,114 +0.15(+0.65%)
Feb 09, 2018 23.05 23.40 22.60 23.25 41,114 +0.45(+1.97%)
Feb 08, 2018 23.25 23.40 22.75 22.80 36,023 -0.45(-1.94%)
Feb 07, 2018 23.45 23.65 23.45 23.25 38,275 -0.25(-1.06%)
Feb 06, 2018 22.95 23.98 22.80 23.50 56,323 -0.30(-1.26%)
Feb 05, 2018 24.15 24.20 23.45 23.80 42,471 -0.75(-3.05%)
Feb 02, 2018 24.10 24.90 23.65 24.55 63,583 +0.20(+0.82%)
Feb 01, 2018 24.95 24.95 24.10 24.35 47,259 -0.60(-2.40%)
Jan 31, 2018 25.39 25.39 24.90 24.95 36,381 +0.00(+0.00%)
Jan 30, 2018 24.60 25.20 24.60 24.95 37,844 +0.05(+0.20%)
Jan 29, 2018 25.25 25.55 24.70 24.90 47,559 -0.20(-0.80%)
Jan 26, 2018 25.80 25.80 25.00 25.10 28,232 -0.70(-2.71%)
Jan 25, 2018 25.35 25.90 25.05 25.80 58,238 +0.45(+1.78%)
Jan 24, 2018 25.35 25.65 25.00 25.35 63,334 +0.15(+0.60%)
Jan 23, 2018 25.70 25.70 25.00 25.20 23,208 -0.50(-1.95%)
Jan 22, 2018 25.25 25.85 25.05 25.70 66,013 +0.60(+2.39%)
Jan 19, 2018 24.95 25.25 24.70 25.10 107,737 -0.05(-0.20%)
Jan 18, 2018 25.45 25.60 25.00 25.15 31,189 -0.30(-1.18%)
Jan 17, 2018 26.35 26.35 25.40 25.45 39,468 -0.75(-2.86%)
Jan 16, 2018 26.55 26.80 25.85 26.20 76,457 -0.25(-0.95%)
Jan 12, 2018 26.45 26.45 26.45 0 +0.55(+2.12%)
Jan 11, 2018 25.25 25.94 25.10 25.90 30,724 +0.70(+2.78%)
Jan 10, 2018 25.40 25.20 16,195 -0.45(-1.75%)
Jan 09, 2018 26.45 26.80 25.40 25.65 57,017 -0.65(-2.47%)
Jan 08, 2018 25.75 26.69 25.70 26.30 117,083 +1.05(+4.16%)
Jan 05, 2018 25.50 25.50 24.85 25.25 25,213 -0.15(-0.59%)
Jan 04, 2018 23.75 25.80 23.65 25.40 83,420 +2.30(+9.96%)
Jan 03, 2018 23.65 23.70 23.00 23.10 41,866 -0.65(-2.74%)
Jan 02, 2018 23.20 24.00 23.18 23.75 36,878 +0.55(+2.37%)
Dec 29, 2017 23.20 23.20 23.20 0 -0.35(-1.49%)
Dec 28, 2017 22.65 23.60 22.65 23.55 34,844 +0.90(+3.97%)
Dec 27, 2017 22.70 23.00 22.54 22.65 18,829 -0.10(-0.44%)
Dec 26, 2017 22.95 23.00 22.45 22.75 44,913 -0.25(-1.09%)
Dec 22, 2017 23.45 23.60 22.95 23.00 27,221 -0.55(-2.34%)
Dec 21, 2017 23.70 23.90 23.50 23.55 56,132 -0.05(-0.21%)
Dec 20, 2017 23.70 23.80 23.45 23.60 46,302 +0.00(+0.00%)
Dec 19, 2017 23.65 23.85 23.48 23.60 46,872 -0.05(-0.21%)
Dec 18, 2017 23.90 24.14 23.50 23.65 37,758 -0.15(-0.63%)
Dec 15, 2017 23.10 24.15 23.10 23.80 83,348 +0.70(+3.03%)
Dec 14, 2017 23.00 23.40 22.85 23.10 67,750 +0.10(+0.43%)
Dec 13, 2017 22.85 23.10 22.85 23.00 69,403 +0.20(+0.88%)
Dec 12, 2017 23.00 23.15 22.55 22.80 184,948 -0.15(-0.65%)
Dec 11, 2017 22.90 23.15 22.75 22.95 72,634 +0.10(+0.44%)
Dec 08, 2017 23.10 23.20 22.85 22.85 34,008 +0.00(+0.00%)
Dec 07, 2017 23.00 23.25 22.50 165,144 +0.00(+0.00%)
Dec 06, 2017 22.95 23.20 22.95 22.95 24,963 +0.00(+0.00%)
Dec 05, 2017 23.00 23.20 22.55 22.95 255,741 +0.05(+0.22%)
Dec 04, 2017 22.95 23.35 22.85 22.90 57,542 +0.15(+0.66%)
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.