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 (%)
Jan 29, 2016 22.59 24.23 22.59 24.19 83,460 +1.77(+7.89%)
Jan 28, 2016 22.62 23.06 22.02 22.42 102,093 -0.11(-0.49%)
Jan 27, 2016 23.06 23.18 22.43 22.53 81,568 -0.63(-2.72%)
Jan 26, 2016 22.47 23.18 22.38 23.16 70,680 +0.83(+3.72%)
Jan 25, 2016 23.01 23.35 22.28 22.33 56,331 -0.81(-3.50%)
Jan 22, 2016 23.59 23.98 23.02 23.14 66,346 -0.26(-1.11%)
Jan 21, 2016 23.30 24.01 22.99 23.40 63,874 +0.13(+0.56%)
Jan 20, 2016 22.52 23.49 21.93 23.27 69,816 +0.40(+1.75%)
Jan 19, 2016 23.87 23.87 22.84 22.87 83,000 -0.66(-2.80%)
Jan 15, 2016 22.53 23.53 23.53 23.53 77,000 +0.42(+1.82%)
Jan 14, 2016 22.70 23.52 22.41 23.11 51,930 +0.48(+2.12%)
Jan 13, 2016 23.62 23.86 22.47 22.63 64,779 -0.99(-4.19%)
Jan 12, 2016 23.69 24.00 23.42 23.62 37,184 +0.13(+0.55%)
Jan 11, 2016 23.38 23.66 23.19 23.49 42,527 +0.20(+0.86%)
Jan 08, 2016 23.87 23.95 23.24 23.29 43,411 -0.48(-2.02%)
Jan 07, 2016 23.67 24.14 22.93 23.77 49,331 -0.36(-1.49%)
Jan 06, 2016 23.98 24.59 23.97 24.13 55,245 -0.28(-1.15%)
Jan 05, 2016 24.51 24.68 24.02 24.41 46,679 -0.10(-0.41%)
Jan 04, 2016 24.66 25.18 24.08 24.51 63,484 -0.60(-2.39%)
Dec 31, 2015 25.63 25.11 25.11 25.11 63,700 -0.52(-2.03%)
Dec 30, 2015 25.71 26.13 25.59 25.63 45,855 -0.18(-0.70%)
Dec 29, 2015 25.95 26.36 25.54 25.81 39,053 -0.04(-0.15%)
Dec 28, 2015 25.54 26.10 25.41 25.85 59,342 +0.51(+2.01%)
Dec 24, 2015 24.34 25.34 25.34 25.34 32,300 +1.06(+4.37%)
Dec 23, 2015 24.54 24.58 24.09 24.28 52,723 -0.09(-0.37%)
Dec 22, 2015 24.52 24.67 23.97 24.37 191,863 -0.09(-0.37%)
Dec 21, 2015 24.56 25.02 24.32 24.46 40,415 +0.10(+0.41%)
Dec 18, 2015 25.33 25.45 24.25 24.36 126,119 -1.13(-4.43%)
Dec 17, 2015 25.72 25.96 25.45 25.49 37,911 -0.15(-0.59%)
Dec 16, 2015 25.27 25.84 25.05 25.64 47,375 +0.61(+2.44%)
Dec 15, 2015 25.20 25.36 24.82 25.03 42,581 -0.08(-0.32%)
Dec 14, 2015 25.23 25.36 24.67 25.11 50,897 -0.18(-0.71%)
Dec 11, 2015 25.59 26.00 25.21 25.29 42,768 -0.74(-2.84%)
Dec 10, 2015 25.84 26.14 25.65 26.03 49,388 -0.06(-0.23%)
Dec 09, 2015 26.53 26.79 25.98 26.09 73,399 -0.47(-1.77%)
Dec 08, 2015 26.78 27.12 26.43 26.56 59,970 -0.48(-1.78%)
Dec 07, 2015 27.69 28.03 26.95 27.04 55,850 -0.91(-3.26%)
Dec 04, 2015 27.54 28.29 27.30 27.95 93,771 +0.40(+1.45%)
Dec 03, 2015 27.64 27.76 26.98 27.55 79,867 +0.05(+0.18%)
Dec 02, 2015 28.14 28.42 27.34 27.50 65,241 -0.62(-2.20%)
Dec 01, 2015 28.56 28.56 27.88 28.12 102,298 -0.29(-1.02%)
Nov 30, 2015 28.22 28.59 27.91 28.41 123,184 +0.32(+1.14%)
Nov 27, 2015 28.01 28.38 27.79 28.09 22,791 +0.18(+0.64%)
Nov 25, 2015 27.05 27.91 27.91 27.91 43,500 +0.80(+2.95%)
Nov 24, 2015 26.94 27.25 26.73 27.11 49,335 +0.02(+0.07%)
Nov 23, 2015 26.53 27.28 26.51 27.09 42,825 +0.39(+1.46%)
Nov 20, 2015 26.31 27.00 26.30 26.70 59,012 +0.57(+2.18%)
Nov 19, 2015 26.06 26.32 25.75 26.13 29,944 +0.13(+0.50%)
Nov 18, 2015 25.74 26.11 25.62 26.00 64,512 +0.36(+1.40%)
Nov 17, 2015 26.24 26.24 25.47 25.64 75,589 -0.15(-0.58%)
Nov 16, 2015 25.95 26.08 25.67 25.79 61,498 -0.09(-0.35%)
Nov 13, 2015 25.81 26.29 25.76 25.88 81,314 -0.11(-0.42%)
Nov 12, 2015 26.08 26.38 25.92 25.99 69,106 -0.32(-1.22%)
Nov 11, 2015 26.20 26.55 26.14 26.31 29,504 -0.02(-0.08%)
Nov 10, 2015 26.01 26.49 25.96 26.33 50,824 +0.27(+1.04%)
Nov 09, 2015 26.70 26.70 26.04 26.06 68,903 -0.64(-2.40%)
Nov 06, 2015 25.87 26.75 25.72 26.70 51,489 +0.68(+2.61%)
Nov 05, 2015 25.88 26.23 25.68 26.02 45,196 +0.09(+0.35%)
Nov 04, 2015 25.96 26.10 25.68 25.93 105,003 +0.09(+0.35%)
Nov 03, 2015 25.79 26.09 25.36 25.84 45,643 -0.09(-0.35%)
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.