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 (%)
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%)
Feb 01, 2006 7.480 7.490 7.400 7.460 12,900 -0.02(-0.27%)
Jan 31, 2006 7.500 7.500 7.390 7.480 50,600 -0.02(-0.27%)
Jan 30, 2006 7.500 7.550 7.490 7.500 187,600 +0.00(+0.00%)
Jan 27, 2006 7.580 7.600 7.460 7.500 89,600 -0.05(-0.66%)
Jan 26, 2006 7.270 7.650 7.270 7.550 132,800 +0.35(+4.86%)
Jan 25, 2006 7.050 7.349 7.050 7.200 370,000 +0.20(+2.86%)
Jan 24, 2006 7.000 7.050 6.980 7.000 115,600 -0.06(-0.85%)
Jan 23, 2006 7.220 7.220 7.060 7.060 69,900 -0.14(-1.94%)
Jan 20, 2006 7.300 7.550 7.200 7.200 212,700 -0.10(-1.37%)
Jan 19, 2006 7.220 7.320 7.170 7.300 15,500 +0.10(+1.39%)
Jan 18, 2006 7.410 7.410 7.131 7.200 29,500 -0.22(-2.96%)
Jan 17, 2006 7.420 7.450 7.420 7.420 12,800 +0.00(+0.00%)
Jan 13, 2006 7.450 7.450 7.410 7.420 14,200 -0.03(-0.40%)
Jan 12, 2006 7.490 7.490 7.400 7.450 41,900 -0.04(-0.53%)
Jan 11, 2006 7.560 7.560 7.480 7.490 22,600 -0.10(-1.30%)
Jan 10, 2006 7.500 7.620 7.500 7.589 21,300 -0.04(-0.54%)
Jan 09, 2006 7.650 7.690 7.610 7.630 9,400 -0.08(-1.04%)
Jan 06, 2006 7.690 7.800 7.690 7.710 14,500 -0.01(-0.13%)
Jan 05, 2006 7.700 7.760 7.680 7.720 6,000 +0.06(+0.78%)
Jan 04, 2006 7.930 7.990 7.640 7.660 22,900 -0.33(-4.13%)
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.