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 (%)
Jul 29, 2016 21.10 21.10 20.69 20.96 122,754 -0.10(-0.47%)
Jul 28, 2016 19.76 21.25 19.70 21.06 184,596 +1.35(+6.85%)
Jul 27, 2016 20.26 20.55 19.59 19.71 120,729 -0.48(-2.38%)
Jul 26, 2016 20.57 20.79 19.88 20.19 104,488 -0.32(-1.56%)
Jul 25, 2016 21.09 21.09 20.40 20.51 68,976 -0.49(-2.33%)
Jul 22, 2016 20.99 21.06 20.62 21.00 47,253 -0.08(-0.38%)
Jul 21, 2016 21.42 21.65 21.07 21.08 46,468 -0.39(-1.82%)
Jul 20, 2016 21.69 21.78 21.42 21.47 59,625 -0.12(-0.56%)
Jul 19, 2016 21.93 21.93 21.57 21.59 37,261 -0.30(-1.37%)
Jul 18, 2016 22.24 22.65 21.87 21.89 107,753 -0.31(-1.40%)
Jul 15, 2016 22.16 22.32 22.08 22.20 61,545 +0.22(+1.00%)
Jul 14, 2016 22.46 22.46 21.82 21.98 18,274 -0.19(-0.86%)
Jul 13, 2016 22.36 22.48 22.10 22.17 22,234 +0.00(+0.00%)
Jul 12, 2016 22.22 22.38 22.00 22.17 59,350 +0.07(+0.32%)
Jul 11, 2016 22.24 22.38 21.87 22.10 34,856 +0.14(+0.64%)
Jul 08, 2016 21.57 22.17 21.37 21.96 27,014 +0.59(+2.76%)
Jul 07, 2016 21.49 21.49 21.21 21.37 25,086 +0.11(+0.52%)
Jul 06, 2016 21.20 21.30 21.09 21.26 30,033 +0.09(+0.43%)
Jul 05, 2016 21.25 21.39 21.08 21.17 23,110 -0.23(-1.07%)
Jul 01, 2016 21.61 21.40 21.40 21.40 38,600 -0.29(-1.34%)
Jun 30, 2016 21.24 21.70 21.14 21.69 26,698 +0.48(+2.26%)
Jun 29, 2016 21.07 21.34 20.95 21.21 40,021 +0.50(+2.41%)
Jun 28, 2016 20.58 21.26 20.51 20.71 71,320 +0.39(+1.92%)
Jun 27, 2016 20.69 21.09 20.06 20.32 38,762 -0.74(-3.51%)
Jun 24, 2016 21.77 21.85 20.83 21.06 71,847 -1.80(-7.87%)
Jun 23, 2016 23.19 23.35 22.80 22.86 66,153 -0.08(-0.35%)
Jun 22, 2016 23.47 23.71 22.88 22.94 72,722 -0.74(-3.12%)
Jun 21, 2016 23.71 23.81 23.32 23.68 38,575 +0.11(+0.47%)
Jun 20, 2016 23.30 23.88 23.30 23.57 27,111 +0.61(+2.66%)
Jun 17, 2016 23.00 23.22 22.65 22.96 66,922 +0.02(+0.09%)
Jun 16, 2016 22.82 22.97 22.51 22.94 36,906 -0.30(-1.29%)
Jun 15, 2016 23.19 23.38 22.87 23.24 37,454 +0.05(+0.22%)
Jun 14, 2016 23.66 23.70 23.06 23.19 59,249 -0.30(-1.28%)
Jun 13, 2016 24.07 24.16 23.38 23.49 64,124 -0.65(-2.69%)
Jun 10, 2016 24.00 24.31 24.00 24.14 60,458 -0.04(-0.17%)
Jun 09, 2016 23.97 24.29 23.90 24.18 114,526 +0.13(+0.54%)
Jun 08, 2016 24.29 24.33 23.87 24.05 88,385 -0.22(-0.91%)
Jun 07, 2016 23.85 24.28 23.66 24.27 112,533 +0.64(+2.71%)
Jun 06, 2016 23.75 23.97 23.53 23.63 30,783 -0.21(-0.88%)
Jun 03, 2016 23.94 23.95 23.68 23.84 27,970 -0.02(-0.08%)
Jun 02, 2016 23.75 23.90 23.70 23.86 55,186 +0.08(+0.34%)
Jun 01, 2016 23.94 24.05 23.72 23.78 65,688 -0.22(-0.92%)
May 31, 2016 23.14 24.14 22.99 24.00 146,920 +0.83(+3.58%)
May 27, 2016 23.45 23.17 23.17 23.17 55,600 +0.16(+0.70%)
May 26, 2016 21.99 23.20 21.75 23.01 144,573 +1.03(+4.69%)
May 25, 2016 22.07 22.11 21.92 21.98 105,503 +0.06(+0.27%)
May 24, 2016 22.28 22.60 21.86 21.92 93,331 +0.02(+0.09%)
May 23, 2016 21.85 22.12 21.83 21.90 55,856 -0.09(-0.41%)
May 20, 2016 21.86 22.12 21.71 21.99 59,906 +0.15(+0.69%)
May 19, 2016 22.20 22.40 21.77 21.84 68,977 -0.41(-1.84%)
May 18, 2016 21.78 22.50 21.78 22.25 76,896 +0.13(+0.59%)
May 17, 2016 23.30 23.42 21.88 22.12 60,467 -1.13(-4.86%)
May 16, 2016 22.95 23.47 22.55 23.25 51,940 +0.37(+1.62%)
May 13, 2016 23.58 23.71 22.80 22.88 68,899 -0.86(-3.62%)
May 12, 2016 24.14 24.29 23.51 23.74 38,954 -0.45(-1.86%)
May 11, 2016 24.49 24.68 24.08 24.19 29,068 -0.63(-2.54%)
May 10, 2016 24.72 25.03 24.45 24.82 72,724 +0.26(+1.06%)
May 09, 2016 24.13 24.64 24.02 24.56 41,510 +0.41(+1.70%)
May 06, 2016 23.61 24.19 23.50 24.15 52,270 +0.62(+2.63%)
May 05, 2016 23.78 24.05 23.32 23.53 67,602 -0.15(-0.63%)
May 04, 2016 23.88 24.25 23.53 23.68 58,426 -0.36(-1.50%)
May 03, 2016 23.87 24.32 23.72 24.04 46,697 -0.09(-0.37%)
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.