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 (%)
Jun 30, 2009 6.300 6.490 5.890 5.890 70,787 -0.30(-4.85%)
Jun 29, 2009 6.620 6.630 6.190 6.190 101,618 -0.52(-7.75%)
Jun 26, 2009 6.380 6.840 5.978 6.710 1,340,126 +0.51(+8.23%)
Jun 25, 2009 6.000 6.250 5.840 6.200 126,870 +0.14(+2.31%)
Jun 24, 2009 5.470 6.220 5.440 6.060 65,702 +0.64(+11.81%)
Jun 23, 2009 5.120 5.860 5.050 5.420 58,398 +0.38(+7.54%)
Jun 22, 2009 4.930 5.100 4.850 5.040 72,700 +0.09(+1.82%)
Jun 19, 2009 4.790 4.970 4.730 4.950 12,100 +0.18(+3.77%)
Jun 18, 2009 4.900 4.900 4.650 4.770 20,670 -0.18(-3.64%)
Jun 17, 2009 4.720 4.950 4.610 4.950 25,800 +0.24(+5.10%)
Jun 16, 2009 4.810 4.840 4.510 4.710 41,648 -0.07(-1.46%)
Jun 15, 2009 5.010 5.010 4.690 4.780 21,189 -0.23(-4.59%)
Jun 12, 2009 5.290 5.340 4.950 5.010 26,330 -0.24(-4.57%)
Jun 11, 2009 5.360 5.650 5.250 5.250 41,487 -0.18(-3.31%)
Jun 10, 2009 5.310 5.480 5.310 5.430 16,200 +0.12(+2.26%)
Jun 09, 2009 5.170 5.330 5.060 5.310 13,658 +0.23(+4.53%)
Jun 08, 2009 5.050 5.100 5.000 5.080 17,134 +0.03(+0.59%)
Jun 05, 2009 4.980 5.120 4.980 5.050 14,686 +0.09(+1.81%)
Jun 04, 2009 4.960 5.040 4.890 4.960 26,946 -0.08(-1.59%)
Jun 03, 2009 4.950 5.100 4.896 5.040 30,547 +0.03(+0.60%)
Jun 02, 2009 5.300 5.320 4.950 5.010 41,403 -0.34(-6.36%)
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.