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 31, 2017 25.15 25.50 24.75 25.30 58,391 +0.25(+1.00%)
Mar 30, 2017 24.75 25.70 24.70 25.05 35,924 +0.35(+1.42%)
Mar 29, 2017 24.55 24.95 24.10 24.70 24,554 +0.05(+0.20%)
Mar 28, 2017 23.70 24.70 23.70 24.65 19,521 +0.85(+3.57%)
Mar 27, 2017 23.35 23.98 23.25 23.80 14,839 +0.15(+0.63%)
Mar 24, 2017 23.95 24.05 23.65 23.65 11,990 -0.10(-0.42%)
Mar 23, 2017 24.10 24.21 23.65 23.75 21,337 -0.15(-0.63%)
Mar 22, 2017 24.40 24.50 23.70 23.90 35,214 -0.50(-2.05%)
Mar 21, 2017 25.00 25.15 24.25 24.40 29,873 -0.55(-2.20%)
Mar 20, 2017 25.30 25.30 24.55 24.95 39,468 -0.20(-0.80%)
Mar 17, 2017 24.30 25.25 24.30 25.15 47,460 +0.85(+3.50%)
Mar 16, 2017 23.75 24.30 23.70 24.30 22,627 +0.55(+2.32%)
Mar 15, 2017 23.15 23.80 23.00 23.75 34,762 +0.70(+3.04%)
Mar 14, 2017 22.90 23.15 22.85 23.05 17,121 -0.10(-0.43%)
Mar 13, 2017 22.95 23.55 22.95 23.15 26,058 +0.15(+0.65%)
Mar 10, 2017 23.10 23.35 22.95 23.00 48,392 -0.05(-0.22%)
Mar 09, 2017 23.45 23.60 22.85 23.05 27,317 -0.40(-1.71%)
Mar 08, 2017 23.60 23.70 23.40 23.45 29,334 -0.15(-0.64%)
Mar 07, 2017 23.80 24.20 23.50 23.60 29,072 -0.45(-1.87%)
Mar 06, 2017 23.85 24.25 23.85 24.05 19,322 -0.20(-0.82%)
Mar 03, 2017 24.80 24.95 24.05 24.25 27,899 -0.60(-2.41%)
Mar 02, 2017 24.75 25.05 24.20 24.85 26,041 +0.05(+0.20%)
Mar 01, 2017 25.10 25.15 24.65 24.80 22,822 +0.15(+0.61%)
Feb 28, 2017 26.93 26.93 22.70 24.65 96,170 -0.60(-2.38%)
Feb 27, 2017 25.20 25.70 25.00 25.25 57,833 -0.10(-0.39%)
Feb 24, 2017 24.95 25.40 24.95 25.35 25,416 +0.10(+0.40%)
Feb 23, 2017 25.15 25.48 24.95 25.25 20,894 +0.30(+1.20%)
Feb 22, 2017 25.15 25.60 24.85 24.95 30,458 -0.35(-1.38%)
Feb 21, 2017 25.50 25.60 25.20 25.30 16,070 -0.15(-0.59%)
Feb 17, 2017 25.45 25.45 25.45 0 -0.30(-1.17%)
Feb 16, 2017 26.05 26.10 25.40 25.75 19,850 -0.25(-0.96%)
Feb 15, 2017 25.85 26.30 25.65 26.00 11,075 +0.10(+0.39%)
Feb 14, 2017 25.90 26.15 25.60 25.90 28,331 -0.10(-0.38%)
Feb 13, 2017 25.85 26.05 25.65 26.00 14,883 +0.20(+0.78%)
Feb 10, 2017 25.55 25.85 25.45 25.80 24,445 +0.30(+1.18%)
Feb 09, 2017 25.00 25.75 25.00 25.50 21,259 +0.40(+1.59%)
Feb 08, 2017 25.55 25.55 25.05 25.10 30,975 -0.55(-2.14%)
Feb 07, 2017 26.00 26.10 25.55 25.65 22,114 -0.35(-1.35%)
Feb 06, 2017 26.10 26.15 25.95 26.00 30,016 -0.20(-0.76%)
Feb 03, 2017 26.15 26.45 26.10 26.20 16,219 +0.20(+0.77%)
Feb 02, 2017 26.05 26.10 25.75 26.00 38,603 +0.00(+0.00%)
Feb 01, 2017 25.80 26.05 25.70 26.00 22,015 +0.30(+1.17%)
Jan 31, 2017 25.45 25.90 24.80 25.70 30,482 +0.00(+0.00%)
Jan 30, 2017 25.75 26.15 25.55 25.70 23,640 -0.45(-1.72%)
Jan 27, 2017 26.10 26.25 26.00 26.15 11,916 -0.05(-0.19%)
Jan 26, 2017 26.55 26.55 26.00 26.20 14,915 -0.40(-1.50%)
Jan 25, 2017 26.65 26.95 26.48 26.60 19,576 +0.20(+0.76%)
Jan 24, 2017 26.00 26.50 26.00 26.40 29,316 +0.40(+1.54%)
Jan 23, 2017 25.70 26.20 25.65 26.00 51,321 +0.40(+1.56%)
Jan 20, 2017 26.50 26.55 25.10 25.60 199,004 -0.85(-3.21%)
Jan 19, 2017 26.65 27.00 26.10 26.45 34,756 -0.30(-1.12%)
Jan 18, 2017 27.15 27.15 26.15 26.75 41,301 -0.20(-0.74%)
Jan 17, 2017 28.15 28.15 26.90 26.95 19,820 -1.35(-4.77%)
Jan 13, 2017 28.30 28.30 28.30 0 +0.25(+0.89%)
Jan 12, 2017 29.20 29.20 27.80 28.05 21,325 -1.00(-3.44%)
Jan 11, 2017 29.00 29.15 28.45 29.05 20,447 -0.05(-0.17%)
Jan 10, 2017 28.05 29.25 27.60 29.10 45,615 +1.05(+3.74%)
Jan 09, 2017 28.05 28.55 27.70 28.05 19,633 +0.05(+0.18%)
Jan 06, 2017 28.75 28.75 27.90 28.00 47,077 -0.65(-2.27%)
Jan 05, 2017 29.25 29.65 28.60 28.65 47,316 -0.70(-2.39%)
Jan 04, 2017 29.35 29.65 28.70 29.35 61,475 +0.20(+0.69%)
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.