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, 2011 13.15 13.15 12.79 13.05 111,967 +0.55(+4.40%)
Nov 29, 2011 12.76 12.83 12.24 12.50 29,966 -0.24(-1.88%)
Nov 28, 2011 12.87 13.05 12.59 12.74 56,278 +0.43(+3.49%)
Nov 25, 2011 12.58 12.58 12.30 12.31 26,344 -0.34(-2.69%)
Nov 23, 2011 12.65 12.69 12.53 12.65 60,277 +0.00(+0.00%)
Nov 22, 2011 12.82 12.91 12.56 12.65 92,595 -0.10(-0.78%)
Nov 21, 2011 12.76 13.25 12.70 12.75 88,843 -0.01(-0.08%)
Nov 18, 2011 12.32 12.91 12.26 12.76 90,669 +0.48(+3.91%)
Nov 17, 2011 12.23 12.46 12.00 12.28 61,026 +0.03(+0.24%)
Nov 16, 2011 12.13 12.49 12.01 12.25 52,443 -0.03(-0.24%)
Nov 15, 2011 11.99 12.32 11.81 12.28 30,312 +0.23(+1.91%)
Nov 14, 2011 11.97 12.12 11.96 12.05 74,709 -0.02(-0.17%)
Nov 11, 2011 11.93 12.27 11.93 12.07 40,315 +0.24(+2.03%)
Nov 10, 2011 11.93 11.93 11.61 11.83 23,154 +0.08(+0.68%)
Nov 09, 2011 11.65 11.84 11.60 11.75 50,654 -0.28(-2.33%)
Nov 08, 2011 11.54 12.04 11.33 12.03 44,462 +0.58(+5.07%)
Nov 07, 2011 11.35 11.45 11.11 11.45 33,984 -0.41(-3.46%)
Nov 04, 2011 12.18 12.18 11.73 11.86 18,612 -0.45(-3.66%)
Nov 03, 2011 11.97 12.36 11.89 12.31 39,779 +0.43(+3.62%)
Nov 02, 2011 11.28 12.00 11.25 11.88 38,348 +0.78(+7.03%)
Nov 01, 2011 11.34 11.51 11.06 11.10 56,399 -0.72(-6.09%)
Oct 31, 2011 12.55 12.68 11.80 11.82 35,741 -0.91(-7.15%)
Oct 28, 2011 12.93 13.32 12.71 12.73 36,519 -0.23(-1.77%)
Oct 27, 2011 12.30 13.39 12.29 12.96 114,907 +1.08(+9.09%)
Oct 26, 2011 11.63 11.96 11.28 11.88 35,730 +0.47(+4.12%)
Oct 25, 2011 12.05 12.07 11.37 11.41 48,071 -0.72(-5.94%)
Oct 24, 2011 11.36 12.17 11.36 12.13 38,867 +0.77(+6.78%)
Oct 21, 2011 11.26 11.39 11.20 11.36 24,625 +0.27(+2.43%)
Oct 20, 2011 11.06 11.30 10.92 11.09 34,727 +0.04(+0.36%)
Oct 19, 2011 11.34 11.34 11.00 11.05 27,965 -0.34(-2.99%)
Oct 18, 2011 10.99 11.45 10.74 11.39 63,534 +0.47(+4.30%)
Oct 17, 2011 11.33 11.33 10.60 10.92 54,804 -0.56(-4.88%)
Oct 14, 2011 12.09 12.09 11.31 11.48 44,739 -0.45(-3.77%)
Oct 13, 2011 11.69 11.93 11.57 11.93 21,911 +0.14(+1.19%)
Oct 12, 2011 11.09 11.80 10.98 11.79 33,444 +0.70(+6.31%)
Oct 11, 2011 10.85 11.14 10.77 11.09 54,072 +0.09(+0.82%)
Oct 10, 2011 10.38 11.01 10.38 11.00 49,162 +0.85(+8.37%)
Oct 07, 2011 10.60 10.60 10.00 10.15 66,626 -0.40(-3.79%)
Oct 06, 2011 10.66 10.71 10.35 10.55 67,551 -0.13(-1.22%)
Oct 05, 2011 10.94 11.05 10.63 10.68 40,813 -0.35(-3.17%)
Oct 04, 2011 9.160 11.09 9.160 11.03 111,708 +1.78(+19.24%)
Oct 03, 2011 9.980 10.19 9.230 9.250 58,622 -0.74(-7.41%)
Sep 30, 2011 10.04 10.26 9.970 9.990 32,412 -0.22(-2.15%)
Sep 29, 2011 10.26 10.26 9.950 10.21 26,225 +0.17(+1.69%)
Sep 28, 2011 10.82 11.03 9.910 10.04 42,816 -0.80(-7.38%)
Sep 27, 2011 10.66 11.18 10.62 10.84 48,021 +0.39(+3.73%)
Sep 26, 2011 10.12 10.46 9.990 10.45 24,520 +0.44(+4.40%)
Sep 23, 2011 9.860 10.46 9.860 10.01 77,794 +0.12(+1.21%)
Sep 22, 2011 9.860 10.48 9.790 9.890 80,555 -0.38(-3.70%)
Sep 21, 2011 10.85 11.13 10.17 10.27 52,198 -0.65(-5.95%)
Sep 20, 2011 11.12 11.25 10.90 10.92 31,435 -0.16(-1.44%)
Sep 19, 2011 11.07 11.21 10.97 11.08 22,099 -0.20(-1.77%)
Sep 16, 2011 11.27 11.49 11.24 11.28 50,839 +0.09(+0.80%)
Sep 15, 2011 10.88 11.20 10.87 11.19 38,191 +0.38(+3.52%)
Sep 14, 2011 11.20 11.23 10.72 10.81 67,382 -0.28(-2.52%)
Sep 13, 2011 10.99 11.21 10.95 11.09 27,200 +0.14(+1.28%)
Sep 12, 2011 10.54 11.27 10.54 10.95 47,800 +0.23(+2.15%)
Sep 09, 2011 10.63 10.75 10.31 10.72 56,201 -0.04(-0.37%)
Sep 08, 2011 11.23 11.32 10.73 10.76 37,569 -0.55(-4.86%)
Sep 07, 2011 10.92 11.34 10.86 11.31 36,854 +0.57(+5.31%)
Sep 06, 2011 10.91 10.93 10.57 10.74 81,117 -0.50(-4.45%)
Sep 02, 2011 11.55 11.81 11.11 11.24 58,591 -0.58(-4.91%)
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.