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 (%)
Nov 30, 2005 7.310 7.310 6.950 7.150 65,600 -0.15(-2.05%)
Nov 29, 2005 7.600 7.650 7.250 7.300 30,100 -0.23(-3.05%)
Nov 28, 2005 7.800 7.800 7.450 7.530 13,000 -0.32(-4.08%)
Nov 25, 2005 7.980 7.980 7.850 7.850 2,900 -0.06(-0.76%)
Nov 23, 2005 7.900 7.990 7.500 7.910 418,200 -0.03(-0.38%)
Nov 22, 2005 7.700 7.950 7.650 7.940 14,000 +0.19(+2.45%)
Nov 21, 2005 7.600 7.760 7.600 7.750 9,800 +0.16(+2.11%)
Nov 18, 2005 7.500 7.720 7.360 7.590 20,900 +0.09(+1.20%)
Nov 17, 2005 7.450 7.500 7.381 7.500 16,400 +0.05(+0.67%)
Nov 16, 2005 7.440 7.480 7.320 7.450 13,900 -0.03(-0.40%)
Nov 15, 2005 7.220 7.480 7.160 7.480 10,700 +0.24(+3.31%)
Nov 14, 2005 7.320 7.350 7.240 7.240 23,400 -0.21(-2.82%)
Nov 11, 2005 7.350 7.450 7.350 7.450 18,000 +0.06(+0.81%)
Nov 10, 2005 7.230 7.450 7.190 7.390 28,000 +0.15(+2.07%)
Nov 09, 2005 7.500 7.500 7.100 7.240 94,200 -0.29(-3.85%)
Nov 08, 2005 7.700 7.800 7.470 7.530 83,000 -0.19(-2.46%)
Nov 07, 2005 7.860 7.860 7.670 7.720 31,900 -0.23(-2.89%)
Nov 04, 2005 8.130 8.190 7.700 7.950 66,700 -0.22(-2.69%)
Nov 03, 2005 8.290 8.300 8.150 8.170 21,500 -0.11(-1.33%)
Nov 02, 2005 8.250 8.330 8.230 8.280 9,100 +0.00(+0.00%)
Nov 01, 2005 8.320 8.330 8.220 8.280 6,300 -0.07(-0.84%)
Oct 31, 2005 8.330 8.430 8.330 8.350 21,200 -0.08(-0.95%)
Oct 28, 2005 8.450 8.450 8.350 8.430 8,600 -0.02(-0.24%)
Oct 27, 2005 8.350 8.450 8.350 8.450 16,100 +0.00(+0.00%)
Oct 26, 2005 8.450 8.450 8.410 8.450 11,900 +0.00(+0.00%)
Oct 25, 2005 8.450 8.500 8.400 8.450 17,400 -0.05(-0.59%)
Oct 24, 2005 8.500 8.560 8.460 8.500 13,300 -0.02(-0.23%)
Oct 21, 2005 8.520 8.530 8.450 8.520 7,800 -0.01(-0.12%)
Oct 20, 2005 8.500 8.530 8.480 8.530 2,300 +0.09(+1.07%)
Oct 19, 2005 8.500 8.500 8.344 8.440 52,300 -0.04(-0.47%)
Oct 18, 2005 8.490 8.530 8.370 8.480 12,200 -0.01(-0.12%)
Oct 17, 2005 8.700 8.890 8.480 8.490 50,700 -0.21(-2.41%)
Oct 14, 2005 8.700 8.700 8.650 8.700 11,400 +0.00(+0.00%)
Oct 13, 2005 8.780 8.790 8.600 8.700 19,500 -0.05(-0.57%)
Oct 12, 2005 8.800 8.810 8.550 8.750 26,700 -0.05(-0.57%)
Oct 11, 2005 8.870 8.880 8.500 8.800 27,400 -0.08(-0.90%)
Oct 10, 2005 8.880 8.940 8.800 8.880 37,300 +0.08(+0.91%)
Oct 07, 2005 8.790 8.800 8.700 8.800 15,100 +0.00(+0.00%)
Oct 06, 2005 8.750 8.800 8.450 8.800 34,400 +0.01(+0.11%)
Oct 05, 2005 8.800 8.800 8.650 8.790 23,000 -0.11(-1.24%)
Oct 04, 2005 9.020 9.060 8.770 8.900 125,700 -0.11(-1.22%)
Oct 03, 2005 8.850 9.010 8.850 9.010 56,200 +0.00(+0.00%)
Sep 30, 2005 9.000 9.010 8.900 9.010 74,300 +0.01(+0.11%)
Sep 29, 2005 8.990 9.000 8.950 9.000 41,400 +0.01(+0.11%)
Sep 28, 2005 8.980 8.990 8.860 8.990 64,100 +0.06(+0.67%)
Sep 27, 2005 8.890 8.930 8.850 8.930 64,600 +0.04(+0.45%)
Sep 26, 2005 8.820 8.890 8.800 8.890 48,800 +0.09(+1.02%)
Sep 23, 2005 8.800 8.810 8.750 8.800 15,900 +0.01(+0.11%)
Sep 22, 2005 8.650 8.790 8.610 8.790 38,500 +0.09(+1.03%)
Sep 21, 2005 8.650 8.790 8.580 8.700 78,900 +0.05(+0.58%)
Sep 20, 2005 8.650 8.820 8.560 8.650 106,600 +0.00(+0.00%)
Sep 19, 2005 8.680 8.700 8.650 8.650 1,900 -0.06(-0.69%)
Sep 16, 2005 8.700 8.720 8.650 8.710 16,500 +0.09(+1.04%)
Sep 15, 2005 8.540 8.620 8.510 8.620 44,900 +0.08(+0.94%)
Sep 14, 2005 8.660 8.690 8.540 8.540 26,000 -0.10(-1.16%)
Sep 13, 2005 8.620 8.690 8.550 8.640 23,800 -0.03(-0.35%)
Sep 12, 2005 8.700 8.700 8.660 8.670 5,000 -0.02(-0.23%)
Sep 09, 2005 8.720 8.720 8.650 8.690 4,200 -0.01(-0.11%)
Sep 08, 2005 8.690 8.700 8.500 8.700 18,300 +0.01(+0.12%)
Sep 07, 2005 8.620 8.690 8.540 8.690 24,900 +0.07(+0.81%)
Sep 06, 2005 8.480 8.640 8.460 8.620 29,200 +0.15(+1.77%)
Sep 02, 2005 8.470 8.480 8.420 8.470 5,300 -0.01(-0.12%)
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.