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 (%)
May 30, 2008 10.07 10.07 9.960 9.960 43,607 -0.04(-0.40%)
May 29, 2008 9.900 10.08 9.900 10.00 31,745 +0.10(+1.01%)
May 28, 2008 9.950 9.990 9.860 9.900 28,100 -0.02(-0.20%)
May 27, 2008 9.800 10.03 9.800 9.920 40,800 +0.12(+1.22%)
May 26, 2008 9.850 9.850 9.790 9.800 0 +0.00(+0.00%)
May 23, 2008 9.850 9.850 9.790 9.800 13,509 -0.05(-0.51%)
May 22, 2008 9.700 9.990 9.700 9.850 34,219 +0.18(+1.86%)
May 21, 2008 9.660 9.740 9.660 9.670 58,491 -0.06(-0.62%)
May 20, 2008 9.640 9.840 9.640 9.730 37,588 +0.08(+0.83%)
May 19, 2008 9.610 9.660 9.570 9.650 28,976 +0.00(+0.00%)
May 16, 2008 9.500 9.650 9.500 9.650 31,125 +0.07(+0.73%)
May 15, 2008 9.680 9.700 9.560 9.580 39,228 -0.10(-1.03%)
May 14, 2008 9.690 9.720 9.660 9.680 23,401 +0.01(+0.10%)
May 13, 2008 9.500 9.670 9.500 9.670 50,900 +0.12(+1.26%)
May 12, 2008 9.420 9.550 9.420 9.550 65,900 +0.13(+1.38%)
May 09, 2008 9.450 9.560 9.380 9.420 40,341 -0.13(-1.36%)
May 08, 2008 9.770 9.820 9.350 9.550 231,425 +0.76(+8.65%)
May 07, 2008 8.680 8.790 8.520 8.790 63,800 +0.11(+1.27%)
May 06, 2008 8.490 8.680 8.410 8.680 130,266 +0.26(+3.09%)
May 05, 2008 8.480 8.480 8.360 8.420 40,010 +0.02(+0.24%)
May 02, 2008 8.440 8.510 8.260 8.400 46,246 -0.07(-0.83%)
May 01, 2008 8.510 8.530 8.330 8.470 31,485 -0.03(-0.35%)
Apr 30, 2008 8.650 8.650 8.500 8.500 9,600 -0.06(-0.70%)
Apr 29, 2008 8.880 8.880 8.560 8.560 60,600 -0.26(-2.95%)
Apr 28, 2008 8.850 8.850 8.800 8.820 3,825 -0.03(-0.34%)
Apr 25, 2008 8.810 8.850 8.810 8.850 2,000 +0.04(+0.45%)
Apr 24, 2008 8.780 8.830 8.750 8.810 11,133 +0.01(+0.11%)
Apr 23, 2008 8.980 8.980 8.750 8.800 18,000 -0.18(-2.00%)
Apr 22, 2008 8.900 9.030 8.830 8.980 36,900 +0.18(+2.05%)
Apr 21, 2008 8.500 8.830 8.500 8.800 13,300 +0.37(+4.39%)
Apr 18, 2008 8.220 8.460 8.160 8.430 19,225 +0.25(+3.06%)
Apr 17, 2008 8.390 8.390 8.050 8.180 22,660 -0.21(-2.50%)
Apr 16, 2008 8.200 8.440 8.200 8.390 26,202 +0.19(+2.32%)
Apr 15, 2008 8.040 8.200 8.040 8.200 19,188 +0.11(+1.36%)
Apr 14, 2008 8.150 8.150 7.800 8.090 49,289 -0.15(-1.82%)
Apr 11, 2008 8.100 8.240 8.020 8.240 15,240 -0.06(-0.72%)
Apr 10, 2008 8.490 8.490 8.010 8.300 84,100 -0.36(-4.16%)
Apr 09, 2008 8.880 8.900 8.600 8.660 47,200 -0.22(-2.48%)
Apr 08, 2008 8.750 8.880 8.700 8.880 11,600 +0.12(+1.37%)
Apr 07, 2008 9.030 9.040 8.650 8.760 28,000 -0.27(-2.99%)
Apr 04, 2008 9.070 9.090 9.000 9.030 14,000 -0.02(-0.22%)
Apr 03, 2008 9.200 9.210 9.000 9.050 25,700 -0.14(-1.52%)
Apr 02, 2008 9.200 9.280 9.190 9.190 11,100 -0.05(-0.54%)
Apr 01, 2008 9.510 9.510 9.200 9.240 33,800 -0.26(-2.74%)
Mar 31, 2008 9.500 9.520 9.450 9.500 55,300 +0.00(+0.00%)
Mar 28, 2008 9.380 9.530 9.380 9.500 16,000 +0.11(+1.17%)
Mar 27, 2008 9.450 9.490 9.360 9.390 25,300 -0.08(-0.84%)
Mar 26, 2008 9.310 9.490 9.300 9.470 22,700 +0.15(+1.61%)
Mar 25, 2008 9.100 9.320 9.060 9.320 29,600 +0.15(+1.64%)
Mar 24, 2008 9.170 9.220 9.110 9.170 28,200 -0.01(-0.11%)
Mar 21, 2008 9.090 9.220 9.080 9.180 22,000 +0.00(+0.00%)
Mar 20, 2008 9.090 9.220 9.080 9.180 22,000 +0.09(+0.99%)
Mar 19, 2008 9.150 9.170 9.050 9.090 25,500 -0.07(-0.76%)
Mar 18, 2008 8.970 9.160 8.950 9.160 26,100 +0.20(+2.23%)
Mar 17, 2008 8.950 9.130 8.700 8.960 29,000 -0.17(-1.86%)
Mar 14, 2008 9.200 9.280 9.060 9.130 30,900 -0.09(-0.98%)
Mar 13, 2008 9.100 9.250 8.990 9.220 65,600 +0.06(+0.66%)
Mar 12, 2008 9.060 9.330 9.060 9.160 41,700 +0.10(+1.10%)
Mar 11, 2008 9.250 9.490 9.060 9.060 72,900 +0.14(+1.57%)
Mar 10, 2008 9.190 9.340 8.910 8.920 24,000 -0.33(-3.57%)
Mar 07, 2008 9.000 9.270 8.950 9.250 43,500 +0.09(+0.98%)
Mar 06, 2008 9.450 9.450 9.160 9.160 34,200 -0.28(-2.97%)
Mar 05, 2008 9.530 9.570 9.420 9.440 13,500 -0.06(-0.63%)
Mar 04, 2008 9.510 9.550 9.430 9.500 60,100 -0.03(-0.31%)
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.