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 (%)
Apr 30, 2009 4.000 4.080 3.950 4.000 25,000 +0.04(+1.01%)
Apr 29, 2009 4.100 4.100 3.890 3.960 40,798 -0.06(-1.49%)
Apr 28, 2009 4.000 4.100 3.950 4.020 47,070 +0.01(+0.25%)
Apr 27, 2009 4.460 4.490 3.880 4.010 32,020 -0.45(-10.09%)
Apr 24, 2009 4.550 4.550 4.460 4.460 22,750 -0.01(-0.22%)
Apr 23, 2009 4.400 4.500 4.350 4.470 13,200 +0.07(+1.59%)
Apr 22, 2009 4.450 4.550 4.390 4.400 35,190 -0.06(-1.35%)
Apr 21, 2009 4.340 4.470 4.300 4.460 17,235 +0.00(+0.00%)
Apr 20, 2009 4.450 4.570 4.450 4.460 37,254 -0.14(-3.04%)
Apr 17, 2009 4.490 4.730 4.490 4.600 38,945 -0.01(-0.22%)
Apr 16, 2009 4.390 4.680 4.390 4.610 17,204 +0.14(+3.13%)
Apr 15, 2009 4.500 4.500 4.220 4.470 18,699 +0.01(+0.22%)
Apr 14, 2009 4.660 4.710 4.460 4.460 15,500 -0.23(-4.90%)
Apr 13, 2009 4.670 4.820 4.650 4.690 35,152 +0.02(+0.43%)
Apr 09, 2009 4.380 4.710 4.300 4.670 77,665 +0.37(+8.60%)
Apr 08, 2009 4.000 4.400 4.000 4.300 62,038 +0.32(+8.04%)
Apr 07, 2009 3.720 4.000 3.700 3.980 42,976 +0.26(+6.99%)
Apr 06, 2009 3.690 3.750 3.690 3.720 23,416 +0.08(+2.20%)
Apr 03, 2009 3.110 3.720 3.110 3.640 21,807 +0.01(+0.28%)
Apr 02, 2009 3.680 3.810 3.630 3.630 23,081 -0.02(-0.55%)
Apr 01, 2009 3.550 3.680 3.540 3.650 19,570 +0.09(+2.53%)
Mar 31, 2009 3.450 3.560 3.240 3.560 31,655 +0.07(+2.01%)
Mar 30, 2009 3.380 3.550 3.380 3.490 16,025 -0.20(-5.42%)
Mar 26, 2009 3.780 3.880 3.681 3.690 28,385 +0.01(+0.27%)
Mar 25, 2009 3.560 3.690 3.500 3.680 40,911 +0.12(+3.37%)
Mar 24, 2009 3.530 3.600 3.500 3.560 8,200 +0.01(+0.28%)
Mar 23, 2009 3.420 3.550 3.400 3.550 67,861 +0.20(+5.97%)
Mar 20, 2009 2.720 3.370 2.600 3.350 50,254 +0.61(+22.26%)
Mar 19, 2009 2.820 2.820 2.680 2.740 16,822 -0.04(-1.44%)
Mar 18, 2009 2.630 3.000 2.530 2.780 29,367 +0.12(+4.51%)
Mar 17, 2009 2.770 2.770 2.600 2.660 19,600 -0.11(-3.97%)
Mar 16, 2009 2.800 2.900 2.770 2.770 27,023 -0.02(-0.72%)
Mar 13, 2009 2.840 2.860 2.760 2.790 0 -0.04(-1.41%)
Mar 12, 2009 2.830 2.850 2.800 2.830 17,700 +0.05(+1.80%)
Mar 11, 2009 2.730 2.780 2.650 2.780 91,281 +0.08(+2.96%)
Mar 10, 2009 2.620 2.860 2.620 2.700 21,850 +0.12(+4.65%)
Mar 09, 2009 2.890 2.890 2.520 2.580 48,899 -0.16(-5.84%)
Mar 06, 2009 2.780 2.890 2.735 2.740 0 -0.05(-1.79%)
Mar 05, 2009 2.700 2.790 2.700 2.790 13,000 +0.09(+3.33%)
Mar 04, 2009 2.620 2.860 2.360 2.700 152,734 -0.44(-14.01%)
Mar 02, 2009 3.390 3.390 3.110 3.140 32,453 -0.25(-7.37%)
Feb 27, 2009 3.370 3.390 3.290 3.390 0 +0.00(+0.00%)
Feb 26, 2009 3.410 3.540 3.070 3.390 30,108 -0.07(-2.02%)
Feb 25, 2009 3.620 3.620 3.450 3.460 22,335 -0.10(-2.81%)
Feb 24, 2009 3.500 3.680 3.500 3.560 14,602 +0.03(+0.85%)
Feb 23, 2009 3.540 3.600 3.530 3.530 11,280 +0.01(+0.28%)
Feb 20, 2009 3.570 3.840 3.520 3.520 18,564 +0.02(+0.57%)
Feb 19, 2009 3.850 3.890 3.500 3.500 27,220 -0.41(-10.49%)
Feb 18, 2009 3.840 3.980 3.660 3.910 27,520 +0.10(+2.62%)
Feb 17, 2009 3.600 3.830 3.510 3.810 9,608 +0.01(+0.26%)
Feb 13, 2009 3.840 3.880 3.570 3.800 75,582 -0.07(-1.81%)
Feb 12, 2009 3.850 3.880 3.830 3.870 11,720 +0.02(+0.52%)
Feb 11, 2009 3.980 3.980 3.790 3.850 13,515 -0.14(-3.51%)
Feb 10, 2009 3.990 3.990 3.900 3.990 7,050 +0.00(+0.00%)
Feb 09, 2009 3.990 4.000 3.920 3.990 16,804 +0.07(+1.79%)
Feb 06, 2009 3.840 3.970 3.840 3.920 17,500 +0.05(+1.29%)
Feb 05, 2009 3.890 3.890 3.800 3.870 12,105 -0.03(-0.77%)
Feb 04, 2009 3.780 3.960 3.780 3.900 34,610 +0.07(+1.83%)
Feb 03, 2009 3.750 3.890 3.660 3.830 20,575 +0.06(+1.59%)
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.