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 (%)
Feb 27, 2015 36.05 36.05 35.58 35.69 74,440 -0.49(-1.35%)
Feb 26, 2015 35.97 36.66 35.68 36.18 77,665 +0.34(+0.95%)
Feb 25, 2015 36.95 37.51 35.56 35.84 114,584 -0.99(-2.69%)
Feb 24, 2015 32.54 36.83 32.45 36.83 171,998 +4.25(+13.04%)
Feb 23, 2015 33.57 33.57 31.31 32.58 150,201 -1.49(-4.37%)
Feb 20, 2015 34.01 34.10 33.53 34.07 28,147 +0.12(+0.35%)
Feb 19, 2015 33.35 34.25 33.12 33.95 93,224 +0.57(+1.71%)
Feb 18, 2015 33.24 33.57 33.02 33.38 51,176 +0.14(+0.42%)
Feb 17, 2015 33.40 33.69 33.07 33.24 50,448 -0.16(-0.48%)
Feb 13, 2015 33.64 33.40 33.40 33.40 51,100 -0.31(-0.92%)
Feb 12, 2015 33.28 33.89 32.47 33.71 75,188 +0.71(+2.15%)
Feb 11, 2015 33.09 33.14 32.77 33.00 47,450 -0.04(-0.12%)
Feb 10, 2015 33.40 33.40 32.76 33.04 38,871 -0.10(-0.30%)
Feb 09, 2015 33.78 33.83 33.07 33.14 45,848 -0.62(-1.84%)
Feb 06, 2015 34.02 34.14 33.58 33.76 50,927 -0.18(-0.53%)
Feb 05, 2015 33.87 34.59 33.84 33.94 159,072 +0.01(+0.03%)
Feb 04, 2015 34.06 34.54 32.22 33.93 190,288 -0.30(-0.88%)
Feb 03, 2015 34.81 34.95 33.94 34.23 116,470 +0.05(+0.15%)
Feb 02, 2015 33.40 34.37 33.24 34.18 112,846 +0.80(+2.40%)
Jan 30, 2015 33.08 33.64 33.06 33.38 215,967 -0.07(-0.21%)
Jan 29, 2015 33.29 33.49 33.00 33.45 148,799 +0.08(+0.24%)
Jan 28, 2015 33.51 33.73 33.01 33.37 74,546 -0.10(-0.30%)
Jan 27, 2015 33.74 33.98 33.24 33.47 81,184 -0.50(-1.47%)
Jan 26, 2015 33.45 34.05 33.39 33.97 51,425 +0.11(+0.32%)
Jan 23, 2015 34.24 34.53 33.66 33.86 84,036 -0.38(-1.11%)
Jan 22, 2015 33.53 34.24 33.41 34.24 58,659 +0.79(+2.36%)
Jan 21, 2015 33.15 33.48 32.86 33.45 39,786 +0.23(+0.69%)
Jan 20, 2015 32.98 33.66 32.51 33.22 61,757 +0.21(+0.64%)
Jan 16, 2015 31.66 33.10 31.66 33.01 37,013 +1.20(+3.77%)
Jan 15, 2015 31.71 32.29 31.06 31.81 35,094 +0.09(+0.28%)
Jan 14, 2015 32.26 32.39 31.51 31.72 36,909 -0.82(-2.52%)
Jan 13, 2015 32.04 32.87 31.53 32.54 39,700 +0.81(+2.55%)
Jan 12, 2015 32.20 32.32 31.55 31.73 40,240 -0.41(-1.28%)
Jan 09, 2015 33.00 33.08 32.10 32.14 21,423 -0.87(-2.64%)
Jan 08, 2015 32.14 33.06 32.14 33.01 45,382 +1.11(+3.48%)
Jan 07, 2015 31.74 31.91 31.01 31.90 40,083 +0.28(+0.89%)
Jan 06, 2015 32.94 32.94 31.20 31.62 66,565 -1.30(-3.95%)
Jan 05, 2015 32.69 33.01 32.24 32.92 94,984 -0.06(-0.18%)
Jan 02, 2015 34.19 34.19 31.95 32.98 112,994 -0.95(-2.80%)
Dec 31, 2014 32.95 33.93 33.93 33.93 98,900 +0.93(+2.82%)
Dec 30, 2014 32.56 33.44 32.45 33.00 42,421 +0.36(+1.10%)
Dec 29, 2014 32.55 32.81 32.33 32.64 21,850 +0.12(+0.37%)
Dec 26, 2014 32.59 33.03 32.36 32.52 33,974 +0.09(+0.28%)
Dec 24, 2014 32.81 32.43 32.43 32.43 45,300 -0.44(-1.34%)
Dec 23, 2014 32.95 33.12 32.64 32.87 56,098 +0.11(+0.34%)
Dec 22, 2014 33.13 33.19 32.63 32.76 44,989 -0.25(-0.76%)
Dec 19, 2014 32.22 33.13 32.05 33.01 127,878 +0.66(+2.04%)
Dec 18, 2014 32.37 32.58 32.08 32.35 51,230 +0.23(+0.72%)
Dec 17, 2014 31.24 32.41 31.04 32.12 79,986 +0.87(+2.78%)
Dec 16, 2014 31.18 31.90 30.65 31.25 66,100 -0.02(-0.06%)
Dec 15, 2014 31.40 31.51 30.80 31.27 73,087 -0.13(-0.41%)
Dec 12, 2014 31.32 31.86 31.23 31.40 90,127 -0.18(-0.57%)
Dec 11, 2014 31.54 32.39 31.33 31.58 72,295 +0.27(+0.86%)
Dec 10, 2014 31.24 32.04 31.24 31.31 145,299 -0.23(-0.73%)
Dec 09, 2014 31.32 31.76 30.99 31.54 80,257 +0.04(+0.13%)
Dec 08, 2014 32.10 32.35 31.25 31.50 76,512 -0.63(-1.96%)
Dec 05, 2014 31.42 32.67 31.42 32.13 72,287 +0.70(+2.23%)
Dec 04, 2014 31.20 31.59 30.83 31.43 65,007 +0.23(+0.74%)
Dec 03, 2014 31.08 31.79 31.07 31.20 59,788 +0.02(+0.06%)
Dec 02, 2014 30.09 31.25 30.09 31.18 54,357 +1.06(+3.52%)
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.