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 (%)
Oct 29, 2010 8.620 8.750 8.610 8.680 28,126 -0.01(-0.12%)
Oct 28, 2010 8.140 8.990 8.140 8.690 27,319 -0.20(-2.25%)
Oct 27, 2010 8.790 8.900 8.740 8.890 31,446 +0.17(+1.95%)
Oct 25, 2010 8.790 8.910 8.660 8.720 32,218 -0.02(-0.23%)
Oct 22, 2010 8.880 8.880 8.650 8.740 26,935 -0.10(-1.13%)
Oct 21, 2010 9.100 9.110 8.700 8.840 25,868 -0.19(-2.10%)
Oct 20, 2010 8.940 9.080 8.880 9.030 17,005 +0.16(+1.80%)
Oct 19, 2010 9.030 9.140 8.810 8.870 30,650 -0.28(-3.06%)
Oct 18, 2010 8.930 9.170 8.785 9.150 30,589 +0.22(+2.46%)
Oct 15, 2010 9.250 9.250 8.860 8.930 44,053 -0.19(-2.08%)
Oct 14, 2010 9.030 9.190 9.020 9.120 18,709 +0.05(+0.55%)
Oct 13, 2010 8.890 9.100 8.810 9.070 40,185 +0.20(+2.25%)
Oct 12, 2010 8.720 8.890 8.650 8.870 14,817 +0.08(+0.91%)
Oct 11, 2010 8.710 8.860 8.660 8.790 36,711 +0.02(+0.23%)
Oct 08, 2010 8.770 8.920 8.720 8.770 55,830 -0.17(-1.90%)
Oct 07, 2010 9.050 9.100 8.800 8.940 291 -0.01(-0.11%)
Oct 06, 2010 9.000 9.060 8.840 8.950 36,606 -0.05(-0.56%)
Oct 05, 2010 8.540 9.070 8.450 9.000 49,107 +0.52(+6.13%)
Oct 04, 2010 8.750 8.750 8.450 8.480 67,731 -0.34(-3.85%)
Oct 01, 2010 8.820 9.240 8.770 8.820 49,520 -0.27(-3.01%)
Sep 30, 2010 9.093 9.250 8.950 9.093 54,326 -0.15(-1.59%)
Sep 29, 2010 9.220 9.290 9.150 9.240 34,251 +0.01(+0.11%)
Sep 28, 2010 8.840 9.240 8.630 9.230 137 +0.43(+4.89%)
Sep 27, 2010 8.860 8.860 8.710 8.800 39,308 -0.05(-0.56%)
Sep 24, 2010 8.650 8.870 8.540 8.850 38,427 +0.37(+4.36%)
Sep 23, 2010 8.530 8.680 8.450 8.480 568 -0.15(-1.74%)
Sep 22, 2010 8.770 8.770 8.600 8.630 21,898 -0.19(-2.15%)
Sep 21, 2010 8.900 8.960 8.740 8.820 39,741 -0.11(-1.23%)
Sep 20, 2010 8.740 8.980 8.740 8.930 68,592 +0.14(+1.59%)
Sep 17, 2010 8.790 8.959 8.540 8.790 105,155 +0.18(+2.09%)
Sep 15, 2010 8.530 8.650 8.410 8.610 36,820 +0.06(+0.70%)
Sep 14, 2010 8.490 8.670 8.490 8.550 30,583 +0.05(+0.59%)
Sep 13, 2010 8.450 8.560 8.400 8.500 60,289 +0.10(+1.19%)
Sep 10, 2010 8.370 8.440 8.240 8.400 33,296 +0.04(+0.48%)
Sep 09, 2010 8.490 8.500 8.320 8.360 29,082 -0.02(-0.24%)
Sep 08, 2010 8.380 8.450 8.230 8.380 26,908 +0.04(+0.48%)
Sep 07, 2010 8.460 8.460 8.310 8.340 463 -0.10(-1.18%)
Sep 03, 2010 8.400 8.460 8.200 8.440 54,050 +0.14(+1.69%)
Sep 02, 2010 7.960 8.450 7.960 8.300 230 +0.36(+4.53%)
Sep 01, 2010 7.570 7.940 7.420 7.940 57,865 +0.44(+5.87%)
Aug 31, 2010 7.520 7.840 7.420 7.500 1,400 -0.19(-2.47%)
Aug 30, 2010 7.780 7.900 7.630 7.690 37,277 -0.13(-1.66%)
Aug 27, 2010 7.820 7.830 7.380 7.820 50,513 +0.36(+4.83%)
Aug 26, 2010 7.620 7.730 7.430 7.460 324 -0.15(-1.97%)
Aug 25, 2010 7.360 7.615 7.310 7.610 321 +0.21(+2.84%)
Aug 24, 2010 7.320 7.520 7.320 7.400 1,303 -0.01(-0.13%)
Aug 23, 2010 7.680 7.710 7.380 7.410 37,316 -0.23(-3.01%)
Aug 20, 2010 7.480 7.640 7.430 7.640 39,143 +0.10(+1.33%)
Aug 19, 2010 7.700 7.790 7.400 7.540 1,120 -0.20(-2.58%)
Aug 18, 2010 7.970 8.140 7.720 7.740 4,974 -0.25(-3.13%)
Aug 17, 2010 8.000 8.130 7.840 7.990 773 +0.07(+0.88%)
Aug 16, 2010 7.680 7.980 7.540 7.920 37,649 +0.19(+2.46%)
Aug 13, 2010 7.730 7.950 7.720 7.730 49,684 -0.24(-3.01%)
Aug 12, 2010 7.750 7.980 7.640 7.970 55,260 +0.10(+1.27%)
Aug 11, 2010 8.130 8.260 7.850 7.870 1,404 -0.47(-5.64%)
Aug 10, 2010 8.470 8.630 8.310 8.340 599 -0.24(-2.80%)
Aug 09, 2010 8.200 8.580 7.990 8.580 54,409 +0.33(+4.00%)
Aug 06, 2010 8.250 8.260 7.640 8.250 76,958 +0.51(+6.59%)
Aug 05, 2010 7.740 7.789 7.540 7.740 100,389 +0.13(+1.71%)
Aug 04, 2010 7.530 7.740 7.510 7.610 20,662 +0.11(+1.47%)
Aug 03, 2010 7.500 7.690 7.470 7.500 76,734 -0.02(-0.27%)
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.