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 (%)
Jul 31, 2019 16.28 16.68 15.88 15.88 44,228 -0.35(-2.16%)
Jul 30, 2019 16.02 16.66 15.64 16.23 90,119 +0.19(+1.18%)
Jul 29, 2019 16.37 16.43 16.04 16.04 32,926 -0.27(-1.66%)
Jul 26, 2019 16.08 16.44 15.76 16.31 75,000 +0.39(+2.45%)
Jul 25, 2019 16.23 16.65 15.72 15.92 45,700 -0.28(-1.73%)
Jul 24, 2019 15.74 16.60 15.65 16.20 77,770 +0.48(+3.05%)
Jul 23, 2019 15.71 16.55 15.67 15.72 20,225 +0.11(+0.70%)
Jul 22, 2019 15.40 15.63 15.36 15.61 15,332 +0.22(+1.43%)
Jul 19, 2019 15.33 15.56 15.33 15.39 24,700 +0.00(+0.00%)
Jul 18, 2019 15.44 15.59 15.33 15.39 18,195 -0.15(-0.97%)
Jul 17, 2019 15.95 15.96 15.50 15.54 23,076 -0.21(-1.33%)
Jul 16, 2019 16.03 16.48 15.71 15.75 95,806 -0.31(-1.93%)
Jul 15, 2019 16.00 16.08 15.58 16.06 35,997 +0.12(+0.75%)
Jul 12, 2019 15.73 16.33 15.57 15.94 25,100 +0.28(+1.79%)
Jul 11, 2019 15.61 15.70 15.49 15.66 19,534 +0.07(+0.45%)
Jul 10, 2019 15.79 15.84 15.41 15.59 25,318 -0.15(-0.95%)
Jul 09, 2019 15.32 15.80 15.32 15.74 21,251 +0.24(+1.55%)
Jul 08, 2019 15.57 15.59 15.21 15.50 27,385 -0.13(-0.83%)
Jul 05, 2019 15.46 15.63 15.21 15.63 14,700 +0.06(+0.39%)
Jul 03, 2019 15.48 15.64 15.48 15.57 11,600 +0.22(+1.43%)
Jul 02, 2019 15.63 15.65 15.08 15.35 30,817 -0.26(-1.67%)
Jul 01, 2019 15.20 15.91 15.18 15.61 58,452 +0.53(+3.51%)
Jun 28, 2019 14.41 15.10 14.38 15.08 146,100 +0.67(+4.65%)
Jun 27, 2019 14.56 14.60 14.29 14.41 55,836 -0.08(-0.55%)
Jun 26, 2019 14.60 14.87 14.30 14.49 21,983 -0.05(-0.34%)
Jun 25, 2019 14.94 14.97 14.48 14.54 38,642 -0.39(-2.61%)
Jun 24, 2019 14.74 15.00 14.66 14.93 69,916 +0.19(+1.29%)
Jun 21, 2019 15.17 15.20 14.56 14.74 115,800 -0.54(-3.53%)
Jun 20, 2019 15.08 15.41 14.96 15.28 22,619 +0.38(+2.55%)
Jun 19, 2019 14.72 14.97 14.62 14.90 37,154 +0.21(+1.43%)
Jun 18, 2019 15.00 15.16 14.67 14.69 85,978 -0.18(-1.21%)
Jun 17, 2019 15.14 15.14 14.72 14.87 44,166 -0.22(-1.46%)
Jun 14, 2019 14.78 15.32 14.78 15.09 35,800 +0.31(+2.10%)
Jun 13, 2019 14.94 15.06 14.75 14.78 38,886 -0.11(-0.74%)
Jun 12, 2019 14.81 15.00 14.61 14.89 64,488 -0.02(-0.13%)
Jun 11, 2019 14.94 14.99 14.74 14.91 32,434 -0.06(-0.40%)
Jun 10, 2019 14.46 15.09 14.46 14.97 52,835 +0.56(+3.89%)
Jun 07, 2019 14.29 14.55 14.18 14.41 38,800 +0.21(+1.48%)
Jun 06, 2019 13.37 14.26 13.31 14.20 192,971 +0.82(+6.13%)
Jun 05, 2019 13.82 13.96 13.32 13.38 251,801 -0.48(-3.46%)
Jun 04, 2019 13.63 13.89 13.41 13.86 180,744 +0.45(+3.36%)
Jun 03, 2019 13.63 13.65 13.29 13.41 40,363 -0.23(-1.69%)
May 31, 2019 13.85 14.05 13.54 13.64 62,000 -0.45(-3.19%)
May 30, 2019 14.37 14.39 13.96 14.09 62,842 -0.27(-1.88%)
May 29, 2019 14.38 14.49 14.17 14.36 74,310 -0.12(-0.83%)
May 28, 2019 14.30 14.57 14.17 14.48 141,473 +0.17(+1.19%)
May 24, 2019 14.36 14.49 14.22 14.31 21,600 +0.03(+0.21%)
May 23, 2019 14.89 14.89 14.24 14.28 43,971 -0.81(-5.37%)
May 22, 2019 15.61 15.82 14.99 15.09 44,571 -0.59(-3.76%)
May 21, 2019 15.65 15.80 15.59 15.68 77,625 +0.08(+0.51%)
May 20, 2019 15.44 15.72 15.39 15.60 56,182 +0.09(+0.58%)
May 17, 2019 15.57 16.03 15.51 15.51 43,500 -0.24(-1.52%)
May 16, 2019 15.50 15.78 15.43 15.75 31,769 +0.35(+2.27%)
May 15, 2019 14.88 15.45 14.88 15.40 70,620 +0.34(+2.26%)
May 14, 2019 14.76 15.23 14.45 15.06 160,645 +0.35(+2.38%)
May 13, 2019 13.75 14.96 12.85 14.71 282,016 -0.89(-5.71%)
May 10, 2019 14.00 15.68 13.61 15.60 287,900 +2.55(+19.54%)
May 09, 2019 13.20 13.31 12.91 13.05 33,950 -0.16(-1.21%)
May 08, 2019 13.31 13.31 12.90 13.21 18,311 +0.22(+1.69%)
May 07, 2019 12.68 13.00 12.68 12.99 59,790 +0.17(+1.33%)
May 06, 2019 12.67 12.86 12.62 12.82 15,287 -0.05(-0.39%)
May 03, 2019 12.45 12.91 12.41 12.87 27,700 +0.40(+3.21%)
May 02, 2019 12.60 12.85 12.43 12.47 16,830 -0.13(-1.03%)
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.