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 (%)
May 28, 2004 7.010 7.500 7.000 7.500 194,700 +0.50(+7.14%)
May 27, 2004 6.900 7.000 6.880 7.000 188,300 +0.15(+2.19%)
May 26, 2004 6.840 6.850 6.820 6.850 33,500 -0.02(-0.29%)
May 25, 2004 6.800 6.880 6.800 6.870 18,900 +0.01(+0.15%)
May 24, 2004 6.990 6.990 6.860 6.860 17,900 -0.14(-2.00%)
May 21, 2004 7.000 7.000 6.950 7.000 6,600 +0.00(+0.00%)
May 20, 2004 7.000 7.000 6.950 7.000 9,100 +0.00(+0.00%)
May 19, 2004 6.890 7.040 6.890 7.000 225,000 +0.14(+2.04%)
May 18, 2004 6.850 6.860 6.720 6.860 167,600 +0.06(+0.88%)
May 17, 2004 6.890 6.890 6.710 6.800 10,700 -0.08(-1.16%)
May 14, 2004 6.580 6.880 6.550 6.880 258,000 +0.30(+4.56%)
May 13, 2004 6.340 6.600 6.300 6.580 87,800 +0.25(+3.95%)
May 12, 2004 6.350 6.380 6.300 6.330 31,000 -0.04(-0.63%)
May 11, 2004 6.350 6.380 6.310 6.370 116,800 -0.03(-0.47%)
May 10, 2004 6.400 6.400 6.270 6.400 52,100 -0.05(-0.78%)
May 07, 2004 6.550 6.550 6.400 6.450 9,400 -0.14(-2.12%)
May 06, 2004 6.590 6.590 6.590 6.590 400 -0.01(-0.15%)
May 05, 2004 6.650 6.650 6.580 6.600 28,900 -0.06(-0.90%)
May 04, 2004 6.560 6.690 6.560 6.660 17,200 +0.10(+1.52%)
May 03, 2004 6.520 6.600 6.500 6.560 18,800 -0.04(-0.61%)
Apr 30, 2004 6.550 6.620 6.540 6.600 20,300 +0.06(+0.92%)
Apr 29, 2004 6.360 6.550 6.360 6.540 26,600 +0.19(+2.99%)
Apr 28, 2004 6.590 6.590 6.270 6.350 90,100 -0.29(-4.37%)
Apr 27, 2004 6.560 6.640 6.560 6.640 18,800 +0.03(+0.45%)
Apr 26, 2004 6.580 6.700 6.580 6.610 20,400 -0.01(-0.15%)
Apr 23, 2004 6.400 6.620 6.380 6.620 83,000 +0.18(+2.80%)
Apr 22, 2004 6.350 6.450 6.350 6.440 38,900 +0.12(+1.90%)
Apr 21, 2004 6.350 6.350 6.300 6.320 28,700 -0.03(-0.47%)
Apr 20, 2004 6.360 6.380 6.270 6.350 15,800 -0.01(-0.16%)
Apr 19, 2004 6.350 6.500 6.350 6.360 7,600 +0.00(+0.00%)
Apr 16, 2004 6.350 6.360 6.310 6.360 52,700 +0.01(+0.16%)
Apr 15, 2004 6.350 6.350 6.310 6.350 10,600 +0.00(+0.00%)
Apr 14, 2004 6.430 6.430 6.310 6.350 76,000 -0.08(-1.24%)
Apr 13, 2004 6.600 6.600 6.430 6.430 8,600 -0.14(-2.13%)
Apr 12, 2004 6.690 6.690 6.560 6.570 58,600 -0.08(-1.20%)
Apr 08, 2004 6.800 6.870 6.650 6.650 113,000 -0.09(-1.34%)
Apr 07, 2004 6.820 6.820 6.700 6.740 266,100 -0.04(-0.59%)
Apr 06, 2004 6.730 6.880 6.630 6.780 59,900 +0.04(+0.59%)
Apr 05, 2004 6.800 6.820 6.710 6.740 14,100 -0.11(-1.61%)
Apr 02, 2004 6.800 6.850 6.710 6.850 17,400 +0.04(+0.59%)
Apr 01, 2004 6.830 6.880 6.700 6.810 24,200 -0.08(-1.16%)
Mar 31, 2004 6.750 6.890 6.290 6.890 57,300 +0.18(+2.68%)
Mar 30, 2004 6.780 6.790 6.600 6.710 6,800 -0.10(-1.47%)
Mar 29, 2004 6.880 6.880 6.710 6.810 2,600 -0.07(-1.02%)
Mar 26, 2004 6.800 6.880 6.800 6.880 3,100 +0.17(+2.53%)
Mar 25, 2004 6.700 6.810 6.700 6.710 4,400 -0.03(-0.45%)
Mar 24, 2004 6.800 6.800 6.600 6.740 16,100 -0.06(-0.88%)
Mar 23, 2004 6.850 6.850 6.750 6.800 18,900 -0.05(-0.73%)
Mar 22, 2004 6.800 6.850 6.800 6.850 6,500 -0.05(-0.72%)
Mar 19, 2004 6.890 6.960 6.860 6.900 10,900 +0.00(+0.00%)
Mar 18, 2004 6.890 6.900 6.810 6.900 3,900 +0.02(+0.29%)
Mar 17, 2004 6.780 6.890 6.780 6.880 6,500 +0.11(+1.62%)
Mar 16, 2004 6.750 6.800 6.750 6.770 8,200 -0.03(-0.44%)
Mar 15, 2004 6.970 6.970 6.800 6.800 12,600 -0.19(-2.72%)
Mar 12, 2004 6.920 6.990 6.790 6.990 22,700 +0.00(+0.00%)
Mar 11, 2004 7.060 7.060 6.940 6.990 20,000 -0.11(-1.55%)
Mar 10, 2004 7.160 7.220 7.060 7.100 14,700 -0.09(-1.25%)
Mar 09, 2004 7.260 7.260 7.120 7.190 9,300 -0.11(-1.51%)
Mar 08, 2004 7.290 7.300 7.260 7.300 11,400 +0.04(+0.55%)
Mar 05, 2004 7.260 7.290 7.260 7.260 6,200 +0.00(+0.00%)
Mar 04, 2004 7.260 7.340 7.260 7.260 7,100 -0.02(-0.27%)
Mar 03, 2004 7.270 7.340 7.250 7.280 4,500 -0.03(-0.41%)
Mar 02, 2004 7.350 7.350 7.300 7.310 2,000 -0.14(-1.88%)
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.