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 29, 2012 16.10 16.74 15.39 15.66 136,628 +0.14(+0.90%)
Feb 28, 2012 15.83 15.97 15.43 15.52 58,600 -0.35(-2.21%)
Feb 27, 2012 15.68 15.87 15.48 15.87 107,876 +0.12(+0.76%)
Feb 24, 2012 15.69 15.89 15.69 15.75 31,205 +0.03(+0.19%)
Feb 23, 2012 15.48 15.73 15.40 15.72 21,906 +0.22(+1.42%)
Feb 22, 2012 15.61 15.67 15.49 15.50 21,677 -0.10(-0.64%)
Feb 21, 2012 15.67 15.67 15.49 15.60 24,672 -0.05(-0.32%)
Feb 17, 2012 15.75 15.83 15.62 15.65 49,055 -0.04(-0.25%)
Feb 16, 2012 15.45 15.69 15.42 15.69 25,300 +0.26(+1.69%)
Feb 15, 2012 15.58 15.65 15.41 15.43 30,757 -0.13(-0.84%)
Feb 14, 2012 15.48 15.57 15.24 15.56 60,747 +0.06(+0.39%)
Feb 13, 2012 15.50 15.62 15.39 15.50 30,774 +0.11(+0.71%)
Feb 10, 2012 15.41 15.45 15.25 15.39 34,418 -0.15(-0.97%)
Feb 09, 2012 15.82 15.98 15.46 15.54 61,515 -0.18(-1.15%)
Feb 08, 2012 15.32 15.73 15.17 15.72 91,505 +0.50(+3.29%)
Feb 07, 2012 15.35 15.39 15.17 15.22 36,181 -0.15(-0.98%)
Feb 06, 2012 15.18 15.43 15.01 15.37 45,440 +0.05(+0.33%)
Feb 03, 2012 15.42 15.63 15.28 15.32 112,371 +0.25(+1.66%)
Feb 02, 2012 15.17 15.31 14.84 15.07 55,634 -0.13(-0.86%)
Feb 01, 2012 14.85 15.39 14.80 15.20 60,696 +0.50(+3.40%)
Jan 31, 2012 14.76 15.00 14.43 14.70 47,670 +0.07(+0.48%)
Jan 30, 2012 14.29 14.68 14.20 14.63 23,962 +0.22(+1.53%)
Jan 27, 2012 14.23 14.45 14.19 14.41 20,309 +0.13(+0.91%)
Jan 26, 2012 14.55 14.55 14.20 14.28 30,830 -0.22(-1.52%)
Jan 25, 2012 14.41 14.67 14.30 14.50 43,249 +0.23(+1.61%)
Jan 24, 2012 13.63 14.35 13.58 14.27 66,179 +0.52(+3.78%)
Jan 23, 2012 13.29 13.76 13.22 13.75 100,146 +0.46(+3.46%)
Jan 20, 2012 13.21 13.33 13.02 13.29 70,438 +0.06(+0.45%)
Jan 19, 2012 13.00 13.25 12.96 13.23 78,824 +0.24(+1.85%)
Jan 18, 2012 13.17 13.19 12.85 12.99 66,786 -0.16(-1.22%)
Jan 17, 2012 13.43 13.60 13.11 13.15 53,753 -0.10(-0.75%)
Jan 13, 2012 13.03 13.35 13.01 13.25 41,588 +0.02(+0.15%)
Jan 12, 2012 13.82 13.82 13.14 13.23 34,520 -0.52(-3.78%)
Jan 11, 2012 13.56 13.77 13.55 13.75 14,451 +0.17(+1.25%)
Jan 10, 2012 13.29 13.75 13.29 13.58 41,744 +0.46(+3.51%)
Jan 09, 2012 13.30 13.30 13.01 13.12 46,678 -0.09(-0.68%)
Jan 06, 2012 13.11 13.36 13.08 13.21 45,018 +0.12(+0.92%)
Jan 05, 2012 13.07 13.09 12.90 13.09 17,606 -0.09(-0.68%)
Jan 04, 2012 13.49 13.55 13.15 13.18 33,680 -0.30(-2.23%)
Dec 30, 2011 13.55 13.57 13.46 13.48 15,536 -0.10(-0.74%)
Dec 29, 2011 13.33 13.60 13.33 13.58 12,587 +0.29(+2.18%)
Dec 28, 2011 13.69 13.71 13.25 13.29 31,327 -0.38(-2.78%)
Dec 27, 2011 13.71 13.71 13.59 13.67 19,159 -0.03(-0.22%)
Dec 23, 2011 13.63 13.72 13.63 13.70 12,084 +0.27(+2.01%)
Dec 21, 2011 13.04 13.50 12.90 13.43 26,096 +0.33(+2.52%)
Dec 20, 2011 13.12 13.32 13.05 13.10 76,518 +0.15(+1.16%)
Dec 19, 2011 13.23 13.59 12.93 12.95 66,723 -0.22(-1.67%)
Dec 16, 2011 13.45 13.50 13.00 13.17 88,772 -0.13(-0.98%)
Dec 15, 2011 13.25 13.30 13.12 13.30 48,274 +0.22(+1.68%)
Dec 14, 2011 12.88 13.28 12.80 13.08 77,622 +0.13(+1.00%)
Dec 13, 2011 13.25 13.54 12.87 12.95 87,956 -0.18(-1.37%)
Dec 12, 2011 13.22 13.23 12.91 13.13 31,927 -0.26(-1.94%)
Dec 09, 2011 12.56 13.46 12.51 13.39 59,129 +0.85(+6.78%)
Dec 08, 2011 12.87 12.96 12.51 12.54 40,231 -0.53(-4.06%)
Dec 07, 2011 12.98 13.16 12.83 13.07 63,207 +0.01(+0.08%)
Dec 06, 2011 13.14 13.17 13.02 13.06 35,558 -0.09(-0.68%)
Dec 05, 2011 13.17 13.18 12.85 13.15 43,107 +0.13(+1.00%)
Dec 02, 2011 13.10 13.18 12.95 13.02 22,104 +0.12(+0.93%)
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.