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 28, 2006 7.050 7.210 7.050 7.200 37,700 +0.14(+1.98%)
Apr 27, 2006 6.910 7.060 6.860 7.060 36,500 +0.16(+2.32%)
Apr 26, 2006 6.800 6.970 6.770 6.900 35,800 +0.05(+0.73%)
Apr 25, 2006 6.850 6.870 6.840 6.850 29,300 +0.00(+0.00%)
Apr 24, 2006 6.840 6.850 6.770 6.850 20,200 +0.00(+0.00%)
Apr 21, 2006 6.730 6.850 6.640 6.850 70,900 +0.09(+1.33%)
Apr 20, 2006 6.750 6.770 6.690 6.760 26,200 +0.01(+0.15%)
Apr 19, 2006 6.770 6.820 6.720 6.750 25,700 -0.07(-1.03%)
Apr 18, 2006 6.900 6.900 6.785 6.820 18,400 -0.08(-1.16%)
Apr 17, 2006 6.930 6.970 6.860 6.900 17,100 -0.03(-0.43%)
Apr 13, 2006 6.950 6.980 6.930 6.930 27,900 -0.02(-0.29%)
Apr 12, 2006 6.890 6.950 6.830 6.950 27,300 +0.05(+0.72%)
Apr 11, 2006 6.800 6.900 6.740 6.900 38,100 +0.05(+0.73%)
Apr 10, 2006 6.900 6.900 6.700 6.850 33,300 -0.03(-0.44%)
Apr 07, 2006 6.850 6.900 6.850 6.880 25,100 +0.13(+1.93%)
Apr 06, 2006 6.700 6.850 6.690 6.750 78,100 +0.05(+0.75%)
Apr 05, 2006 6.800 6.890 6.600 6.700 105,400 -0.20(-2.90%)
Apr 04, 2006 6.910 6.930 6.870 6.900 164,700 +0.00(+0.00%)
Apr 03, 2006 7.070 7.107 6.860 6.900 824,000 -0.18(-2.54%)
Mar 31, 2006 7.110 7.110 7.020 7.080 27,900 -0.02(-0.28%)
Mar 30, 2006 7.050 7.110 7.050 7.100 16,400 +0.02(+0.28%)
Mar 29, 2006 7.100 7.150 7.020 7.080 15,500 -0.02(-0.28%)
Mar 28, 2006 7.150 7.150 7.100 7.100 4,700 -0.03(-0.42%)
Mar 27, 2006 7.180 7.230 7.100 7.130 268,300 -0.05(-0.70%)
Mar 24, 2006 7.290 7.310 7.100 7.180 15,100 -0.07(-0.97%)
Mar 23, 2006 7.150 7.250 7.030 7.250 141,700 +0.11(+1.54%)
Mar 22, 2006 7.200 7.250 7.111 7.140 19,100 -0.06(-0.83%)
Mar 21, 2006 7.210 7.250 7.160 7.200 8,500 -0.03(-0.41%)
Mar 20, 2006 7.330 7.330 7.200 7.230 10,800 +0.00(+0.00%)
Mar 17, 2006 7.260 7.400 7.200 7.230 52,300 -0.13(-1.77%)
Mar 16, 2006 7.380 7.490 7.200 7.360 39,300 -0.10(-1.34%)
Mar 15, 2006 7.470 7.500 7.400 7.460 42,100 +0.06(+0.81%)
Mar 14, 2006 7.220 7.400 7.200 7.400 93,500 +0.13(+1.79%)
Mar 13, 2006 7.250 7.340 7.210 7.270 9,900 +0.00(+0.00%)
Mar 10, 2006 7.330 7.330 7.210 7.270 12,800 -0.02(-0.27%)
Mar 09, 2006 7.290 7.350 7.220 7.290 15,000 -0.05(-0.68%)
Mar 08, 2006 7.230 7.350 7.200 7.340 21,500 +0.09(+1.24%)
Mar 07, 2006 7.300 7.320 7.210 7.250 27,600 -0.09(-1.23%)
Mar 06, 2006 7.290 7.340 7.200 7.340 19,700 +0.06(+0.82%)
Mar 03, 2006 7.300 7.340 7.260 7.280 17,900 -0.06(-0.82%)
Mar 02, 2006 7.470 7.550 7.260 7.340 88,700 +0.07(+0.96%)
Mar 01, 2006 7.180 7.300 6.970 7.270 788,400 +0.07(+0.97%)
Feb 28, 2006 7.250 7.300 7.020 7.200 22,400 -0.05(-0.69%)
Feb 27, 2006 7.300 7.430 7.180 7.250 10,400 -0.01(-0.14%)
Feb 24, 2006 7.230 7.300 7.200 7.260 17,100 +0.01(+0.14%)
Feb 23, 2006 7.510 7.530 7.170 7.250 121,300 -0.25(-3.33%)
Feb 22, 2006 7.220 7.500 7.220 7.500 49,700 +0.20(+2.74%)
Feb 21, 2006 7.300 7.420 7.261 7.300 10,100 +0.06(+0.83%)
Feb 17, 2006 7.240 7.300 7.200 7.240 16,600 -0.03(-0.41%)
Feb 16, 2006 7.260 7.290 7.210 7.270 10,100 +0.00(+0.00%)
Feb 15, 2006 7.270 7.290 7.200 7.270 16,900 -0.02(-0.27%)
Feb 14, 2006 7.250 7.320 7.110 7.290 52,400 -0.01(-0.14%)
Feb 13, 2006 7.070 7.300 7.070 7.300 61,900 -0.08(-1.08%)
Feb 10, 2006 7.400 7.400 7.300 7.380 31,700 +0.02(+0.27%)
Feb 09, 2006 7.380 7.380 7.240 7.360 14,100 -0.08(-1.08%)
Feb 08, 2006 7.460 7.500 7.400 7.440 7,200 -0.01(-0.13%)
Feb 07, 2006 7.450 7.470 7.400 7.450 12,400 -0.02(-0.27%)
Feb 06, 2006 7.470 7.500 7.470 7.470 22,400 +0.00(+0.00%)
Feb 03, 2006 7.480 7.500 7.470 7.470 42,900 -0.01(-0.13%)
Feb 02, 2006 7.480 7.510 7.470 7.480 173,100 +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.