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, 2010 8.400 8.600 8.320 8.360 51,326 -0.09(-1.07%)
Mar 30, 2010 8.470 8.550 8.350 8.450 40,188 -0.03(-0.35%)
Mar 29, 2010 8.588 8.600 8.360 8.480 51,380 -0.08(-0.93%)
Mar 26, 2010 8.490 8.600 8.340 8.560 22,676 +0.07(+0.82%)
Mar 25, 2010 8.420 8.600 8.400 8.490 54,169 +0.12(+1.43%)
Mar 24, 2010 8.560 8.560 8.330 8.370 56,824 -0.20(-2.33%)
Mar 23, 2010 8.480 8.580 8.330 8.570 47,256 +0.10(+1.18%)
Mar 22, 2010 8.180 8.610 8.140 8.470 66,431 +0.23(+2.79%)
Mar 19, 2010 8.190 8.280 8.080 8.240 112,358 +0.10(+1.23%)
Mar 18, 2010 8.120 8.170 8.080 8.140 45,424 -0.01(-0.12%)
Mar 17, 2010 8.130 8.210 8.040 8.150 54,405 +0.02(+0.25%)
Mar 16, 2010 8.250 8.250 8.020 8.130 47,307 -0.13(-1.57%)
Mar 15, 2010 8.090 8.340 8.090 8.260 33,229 -0.08(-0.96%)
Mar 12, 2010 8.600 8.680 8.320 8.340 42,350 -0.30(-3.47%)
Mar 11, 2010 8.500 8.720 8.500 8.640 40,394 +0.10(+1.17%)
Mar 10, 2010 8.540 8.590 8.420 8.540 126,080 +0.05(+0.59%)
Mar 09, 2010 8.520 8.550 8.380 8.490 32,302 -0.06(-0.70%)
Mar 08, 2010 8.420 8.550 8.400 8.550 67,432 +0.02(+0.23%)
Mar 05, 2010 8.510 8.550 8.370 8.530 51,001 -0.02(-0.23%)
Mar 04, 2010 8.460 8.550 8.260 8.550 58,441 +0.12(+1.42%)
Mar 03, 2010 8.300 8.520 8.060 8.430 76,722 +0.13(+1.57%)
Mar 02, 2010 8.160 8.300 7.960 8.300 101,259 +0.18(+2.22%)
Mar 01, 2010 7.910 8.170 7.850 8.120 103,454 +0.26(+3.31%)
Feb 26, 2010 7.920 7.980 7.670 7.860 101,800 -0.03(-0.38%)
Feb 25, 2010 7.630 7.900 7.540 7.890 52,723 +0.17(+2.20%)
Feb 24, 2010 7.540 7.730 7.460 7.720 70,450 +0.19(+2.52%)
Feb 23, 2010 7.550 7.630 7.340 7.530 45,990 -0.01(-0.13%)
Feb 22, 2010 7.740 7.740 7.400 7.540 74,248 -0.20(-2.58%)
Feb 19, 2010 8.540 8.540 7.600 7.740 241,487 -0.80(-9.37%)
Feb 18, 2010 8.250 8.550 7.750 8.540 351,172 +0.26(+3.14%)
Feb 17, 2010 8.280 8.320 8.070 8.280 42,576 -0.04(-0.48%)
Feb 16, 2010 7.750 8.320 7.600 8.320 215,334 +0.64(+8.33%)
Feb 12, 2010 7.700 7.680 7.680 7.680 35,400 -0.09(-1.16%)
Feb 11, 2010 7.620 7.770 7.490 7.770 33,289 +0.11(+1.44%)
Feb 10, 2010 7.460 7.670 7.350 7.660 25,893 +0.13(+1.73%)
Feb 09, 2010 7.520 7.550 7.320 7.530 26,734 +0.08(+1.07%)
Feb 08, 2010 7.630 7.630 7.370 7.450 58,830 -0.20(-2.61%)
Feb 05, 2010 7.470 7.660 7.300 7.650 44,168 +0.22(+2.96%)
Feb 04, 2010 7.580 7.600 7.380 7.430 54,542 -0.22(-2.88%)
Feb 03, 2010 7.520 7.680 7.380 7.650 51,444 +0.14(+1.86%)
Feb 02, 2010 7.650 7.650 7.400 7.510 71,175 -0.10(-1.31%)
Feb 01, 2010 7.440 7.610 7.340 7.610 35,908 +0.21(+2.84%)
Jan 29, 2010 7.410 7.450 7.340 7.400 31,897 +0.04(+0.54%)
Jan 28, 2010 7.740 7.740 7.330 7.360 55,438 -0.40(-5.15%)
Jan 27, 2010 7.500 7.760 7.460 7.760 18,092 +0.24(+3.19%)
Jan 26, 2010 7.550 7.600 6.860 7.520 43,314 +0.08(+1.08%)
Jan 25, 2010 7.170 7.450 7.090 7.440 58,159 +0.33(+4.64%)
Jan 22, 2010 7.290 7.410 7.050 7.110 68,206 -0.16(-2.20%)
Jan 21, 2010 7.580 7.640 7.250 7.270 56,000 -0.34(-4.47%)
Jan 20, 2010 7.900 7.900 7.390 7.610 47,276 -0.36(-4.52%)
Jan 19, 2010 7.880 8.130 7.880 7.970 36,226 +0.06(+0.76%)
Jan 15, 2010 8.110 7.910 7.910 7.910 77,100 -0.16(-1.98%)
Jan 14, 2010 7.600 8.300 7.550 8.070 78,797 +0.46(+6.04%)
Jan 13, 2010 7.440 7.660 7.380 7.610 50,297 +0.21(+2.84%)
Jan 12, 2010 7.500 7.520 7.300 7.400 36,796 -0.11(-1.46%)
Jan 11, 2010 7.510 7.680 7.410 7.510 63,020 -0.06(-0.79%)
Jan 08, 2010 7.590 7.730 7.260 7.570 59,858 -0.06(-0.79%)
Jan 07, 2010 7.590 7.730 7.460 7.630 31,896 +0.06(+0.79%)
Jan 06, 2010 7.700 7.760 7.530 7.570 44,949 -0.13(-1.69%)
Jan 05, 2010 7.670 7.770 7.640 7.700 77,112 +0.05(+0.65%)
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.