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 28, 2002 4.330 4.680 4.300 4.650 21,500 +0.30(+6.90%)
Jun 27, 2002 4.220 4.360 4.220 4.350 8,800 +0.05(+1.16%)
Jun 26, 2002 4.420 4.420 4.200 4.300 16,500 -0.19(-4.23%)
Jun 25, 2002 4.500 4.500 4.450 4.490 7,900 -0.18(-3.85%)
Jun 21, 2002 4.530 4.530 4.530 4.670 18,100 +0.02(+0.43%)
Jun 20, 2002 4.550 4.750 4.550 4.650 800,000 +0.15(+3.33%)
Jun 19, 2002 4.680 4.680 4.500 4.500 34,600 -0.20(-4.26%)
Jun 18, 2002 4.780 4.870 4.700 4.700 5,400 -0.05(-1.05%)
Jun 17, 2002 4.700 4.770 4.700 4.750 8,700 +0.05(+1.06%)
Jun 14, 2002 4.650 4.700 4.600 4.700 15,700 -0.05(-1.05%)
Jun 12, 2002 4.550 4.750 4.550 4.750 8,600 +0.20(+4.40%)
Jun 11, 2002 4.560 4.560 4.420 4.550 10,000 -0.01(-0.22%)
Jun 10, 2002 4.520 4.560 4.500 4.560 2,600 +0.06(+1.33%)
Jun 07, 2002 4.800 4.920 4.460 4.500 16,700 -0.43(-8.72%)
Jun 06, 2002 5.020 5.030 4.930 4.930 8,900 -0.07(-1.40%)
Jun 05, 2002 5.050 5.060 5.000 5.000 11,400 -0.01(-0.20%)
May 31, 2002 5.080 5.260 4.850 5.010 24,900 -0.24(-4.57%)
May 28, 2002 5.150 5.490 5.150 5.250 25,700 +0.00(+0.00%)
May 27, 2002 5.250 5.300 5.150 5.250 20,200 +0.00(+0.00%)
May 24, 2002 5.250 5.300 5.150 5.250 20,200 -0.09(-1.69%)
May 23, 2002 5.400 5.400 5.340 5.340 7,300 -0.02(-0.37%)
May 22, 2002 5.500 5.500 5.300 5.360 9,000 -0.19(-3.42%)
May 21, 2002 5.350 5.550 5.350 5.550 41,600 +0.26(+4.91%)
May 20, 2002 5.300 5.420 5.200 5.290 17,100 +0.01(+0.19%)
May 17, 2002 5.100 5.280 5.050 5.280 8,400 +0.03(+0.57%)
May 16, 2002 5.300 5.350 5.150 5.250 11,600 +0.00(+0.00%)
May 15, 2002 5.450 5.480 5.150 5.250 13,500 -0.15(-2.78%)
May 14, 2002 5.530 5.530 5.280 5.400 39,400 -0.15(-2.70%)
May 13, 2002 5.090 5.750 5.090 5.550 66,700 +0.45(+8.82%)
May 10, 2002 4.950 5.100 4.950 5.100 6,500 +0.05(+0.99%)
May 09, 2002 5.000 5.060 4.950 5.050 2,400 +0.00(+0.00%)
May 08, 2002 4.900 5.250 4.900 5.050 19,800 +0.12(+2.43%)
May 07, 2002 4.650 4.950 4.600 4.930 17,200 +0.38(+8.35%)
May 06, 2002 4.520 4.600 4.520 4.550 20,100 +0.08(+1.79%)
May 03, 2002 4.250 4.470 4.250 4.470 27,300 -0.13(-2.83%)
May 02, 2002 4.620 4.650 4.550 4.600 1,700 +0.00(+0.00%)
May 01, 2002 4.400 4.600 4.400 4.600 12,300 +0.20(+4.55%)
Apr 30, 2002 4.270 4.500 4.200 4.400 18,500 +0.18(+4.27%)
Apr 29, 2002 4.600 4.650 4.100 4.220 53,600 -0.48(-10.21%)
Apr 26, 2002 4.900 4.900 4.600 4.700 22,600 -0.32(-6.37%)
Apr 25, 2002 5.070 5.100 4.970 5.020 9,400 +0.02(+0.40%)
Apr 24, 2002 5.000 5.100 4.970 5.000 14,600 +0.05(+1.01%)
Apr 23, 2002 5.100 5.100 4.800 4.950 44,400 -0.25(-4.81%)
Apr 22, 2002 5.250 5.300 5.200 5.200 76,000 -0.05(-0.95%)
Apr 19, 2002 5.120 5.250 5.120 5.250 55,600 +0.05(+0.96%)
Apr 18, 2002 5.000 5.230 5.000 5.200 81,900 +0.16(+3.17%)
Apr 17, 2002 4.900 5.100 4.810 5.040 109,500 +0.46(+10.04%)
Apr 16, 2002 4.400 4.650 4.400 4.580 34,800 +0.18(+4.09%)
Apr 15, 2002 4.310 4.400 4.310 4.400 9,700 +0.05(+1.15%)
Apr 12, 2002 4.300 4.350 4.280 4.350 3,400 -0.10(-2.25%)
Apr 11, 2002 4.400 4.450 4.350 4.450 3,900 -0.05(-1.11%)
Apr 10, 2002 4.360 4.500 4.360 4.500 19,300 +0.15(+3.45%)
Apr 09, 2002 4.170 4.400 4.170 4.350 41,900 +0.26(+6.36%)
Apr 08, 2002 3.800 4.090 3.750 4.090 20,500 +0.25(+6.51%)
Apr 05, 2002 3.900 4.030 3.650 3.840 29,100 -0.31(-7.47%)
Apr 04, 2002 4.070 4.250 4.070 4.150 19,300 +0.10(+2.47%)
Apr 03, 2002 3.950 4.250 3.950 4.050 16,700 +0.15(+3.85%)
Apr 02, 2002 3.650 3.900 3.500 3.900 1,032,200 +0.20(+5.41%)
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.