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, 2019 12.73 13.00 12.63 12.73 25,072 -0.04(-0.31%)
Apr 29, 2019 12.63 12.85 12.63 12.77 22,552 +0.12(+0.95%)
Apr 26, 2019 12.77 12.77 12.51 12.65 10,200 +0.11(+0.88%)
Apr 25, 2019 12.56 12.65 12.43 12.54 22,555 -0.01(-0.08%)
Apr 24, 2019 12.21 12.70 12.17 12.55 69,610 +0.32(+2.62%)
Apr 23, 2019 12.51 12.60 12.17 12.23 102,910 -0.22(-1.77%)
Apr 22, 2019 12.64 12.74 12.29 12.45 29,851 -0.19(-1.50%)
Apr 18, 2019 12.53 12.78 12.34 12.64 26,700 +0.05(+0.40%)
Apr 17, 2019 12.60 12.85 12.57 12.59 34,822 -0.02(-0.16%)
Apr 16, 2019 12.42 13.07 12.42 12.61 35,902 +0.08(+0.64%)
Apr 15, 2019 12.32 12.87 12.32 12.53 32,236 +0.22(+1.79%)
Apr 12, 2019 12.44 12.50 12.07 12.31 46,100 -0.06(-0.49%)
Apr 11, 2019 12.33 12.53 12.19 12.37 34,082 +0.01(+0.08%)
Apr 10, 2019 12.15 12.37 12.03 12.36 37,571 +0.25(+2.06%)
Apr 09, 2019 12.43 12.43 12.07 12.11 28,374 -0.32(-2.57%)
Apr 08, 2019 12.49 12.60 12.40 12.43 24,819 -0.13(-1.04%)
Apr 05, 2019 12.70 12.76 12.44 12.56 130,200 -0.09(-0.71%)
Apr 04, 2019 12.45 12.75 12.45 12.65 23,742 +0.19(+1.52%)
Apr 03, 2019 12.34 12.59 12.32 12.46 34,541 +0.16(+1.30%)
Apr 02, 2019 12.10 12.35 12.05 12.30 64,205 +0.23(+1.91%)
Apr 01, 2019 12.15 12.38 12.03 12.07 48,581 -0.08(-0.66%)
Mar 29, 2019 12.00 12.22 11.92 12.15 200,500 +0.06(+0.50%)
Mar 28, 2019 12.06 12.18 12.01 12.09 45,402 +0.00(+0.00%)
Mar 27, 2019 12.10 12.26 11.93 12.09 65,942 -0.12(-0.98%)
Mar 26, 2019 12.22 12.38 11.97 12.21 95,511 -0.03(-0.25%)
Mar 25, 2019 12.17 12.55 12.17 12.24 56,689 -0.07(-0.57%)
Mar 22, 2019 12.75 12.83 12.31 12.31 180,800 -0.45(-3.53%)
Mar 21, 2019 12.92 13.11 12.75 12.76 99,611 -0.22(-1.69%)
Mar 20, 2019 12.91 13.25 12.88 12.98 134,199 -0.04(-0.31%)
Mar 19, 2019 12.47 13.17 12.47 13.02 117,756 +0.50(+3.99%)
Mar 18, 2019 14.34 14.34 11.98 12.52 107,277 -1.81(-12.63%)
Mar 15, 2019 14.08 14.35 14.08 14.33 70,400 +0.26(+1.85%)
Mar 14, 2019 14.16 14.29 14.01 14.07 11,517 -0.14(-0.99%)
Mar 13, 2019 14.42 14.60 14.20 14.21 22,643 -0.13(-0.91%)
Mar 12, 2019 14.27 14.73 14.26 14.34 31,397 +0.05(+0.35%)
Mar 11, 2019 13.98 14.64 13.81 14.29 63,535 +0.06(+0.42%)
Mar 08, 2019 14.73 14.95 14.08 14.23 53,800 -0.61(-4.11%)
Mar 07, 2019 15.48 15.73 14.77 14.84 28,371 -0.68(-4.38%)
Mar 06, 2019 15.97 16.14 15.34 15.52 68,852 -0.78(-4.79%)
Mar 05, 2019 16.72 16.98 16.27 16.30 60,721 -0.42(-2.51%)
Mar 04, 2019 16.75 16.85 16.66 16.72 50,465 -0.03(-0.18%)
Mar 01, 2019 16.75 16.83 16.61 16.75 50,000 +0.01(+0.06%)
Feb 28, 2019 16.75 16.89 16.61 16.74 27,330 -0.10(-0.59%)
Feb 27, 2019 16.73 17.10 16.50 16.84 33,782 +0.09(+0.54%)
Feb 26, 2019 16.91 16.94 16.70 16.75 27,697 -0.20(-1.18%)
Feb 25, 2019 16.69 17.06 16.65 16.95 29,975 +0.33(+1.99%)
Feb 22, 2019 16.64 17.12 16.55 16.62 41,700 -0.21(-1.25%)
Feb 21, 2019 15.94 17.10 15.89 16.83 34,833 -0.06(-0.36%)
Feb 20, 2019 16.60 17.01 16.55 16.89 39,055 +0.22(+1.32%)
Feb 19, 2019 16.38 16.75 16.38 16.67 25,053 +0.26(+1.58%)
Feb 15, 2019 15.95 16.46 15.91 16.41 50,400 +0.57(+3.60%)
Feb 14, 2019 15.79 16.17 15.79 15.84 36,064 -0.02(-0.13%)
Feb 13, 2019 15.52 15.93 15.52 15.86 28,473 +0.49(+3.19%)
Feb 12, 2019 15.23 15.45 15.15 15.37 20,843 +0.25(+1.65%)
Feb 11, 2019 15.06 15.18 14.98 15.12 16,425 +0.08(+0.53%)
Feb 08, 2019 15.00 15.06 14.86 15.04 19,000 +0.05(+0.33%)
Feb 07, 2019 14.79 15.14 14.74 14.99 79,225 +0.09(+0.60%)
Feb 06, 2019 15.09 15.32 14.66 14.90 98,112 -0.17(-1.13%)
Feb 05, 2019 15.33 15.33 15.03 15.07 47,471 -0.14(-0.92%)
Feb 04, 2019 15.09 15.27 14.99 15.21 33,553 +0.04(+0.26%)
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.