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 26, 2010 7.920 7.980 7.670 7.860 101,800 -0.03(-0.38%)
Feb 25, 2010 7.630 7.900 7.540 7.890 52,723 +0.17(+2.20%)
Feb 24, 2010 7.540 7.730 7.460 7.720 70,450 +0.19(+2.52%)
Feb 23, 2010 7.550 7.630 7.340 7.530 45,990 -0.01(-0.13%)
Feb 22, 2010 7.740 7.740 7.400 7.540 74,248 -0.20(-2.58%)
Feb 19, 2010 8.540 8.540 7.600 7.740 241,487 -0.80(-9.37%)
Feb 18, 2010 8.250 8.550 7.750 8.540 351,172 +0.26(+3.14%)
Feb 17, 2010 8.280 8.320 8.070 8.280 42,576 -0.04(-0.48%)
Feb 16, 2010 7.750 8.320 7.600 8.320 215,334 +0.64(+8.33%)
Feb 12, 2010 7.700 7.680 7.680 7.680 35,400 -0.09(-1.16%)
Feb 11, 2010 7.620 7.770 7.490 7.770 33,289 +0.11(+1.44%)
Feb 10, 2010 7.460 7.670 7.350 7.660 25,893 +0.13(+1.73%)
Feb 09, 2010 7.520 7.550 7.320 7.530 26,734 +0.08(+1.07%)
Feb 08, 2010 7.630 7.630 7.370 7.450 58,830 -0.20(-2.61%)
Feb 05, 2010 7.470 7.660 7.300 7.650 44,168 +0.22(+2.96%)
Feb 04, 2010 7.580 7.600 7.380 7.430 54,542 -0.22(-2.88%)
Feb 03, 2010 7.520 7.680 7.380 7.650 51,444 +0.14(+1.86%)
Feb 02, 2010 7.650 7.650 7.400 7.510 71,175 -0.10(-1.31%)
Feb 01, 2010 7.440 7.610 7.340 7.610 35,908 +0.21(+2.84%)
Jan 29, 2010 7.410 7.450 7.340 7.400 31,897 +0.04(+0.54%)
Jan 28, 2010 7.740 7.740 7.330 7.360 55,438 -0.40(-5.15%)
Jan 27, 2010 7.500 7.760 7.460 7.760 18,092 +0.24(+3.19%)
Jan 26, 2010 7.550 7.600 6.860 7.520 43,314 +0.08(+1.08%)
Jan 25, 2010 7.170 7.450 7.090 7.440 58,159 +0.33(+4.64%)
Jan 22, 2010 7.290 7.410 7.050 7.110 68,206 -0.16(-2.20%)
Jan 21, 2010 7.580 7.640 7.250 7.270 56,000 -0.34(-4.47%)
Jan 20, 2010 7.900 7.900 7.390 7.610 47,276 -0.36(-4.52%)
Jan 19, 2010 7.880 8.130 7.880 7.970 36,226 +0.06(+0.76%)
Jan 15, 2010 8.110 7.910 7.910 7.910 77,100 -0.16(-1.98%)
Jan 14, 2010 7.600 8.300 7.550 8.070 78,797 +0.46(+6.04%)
Jan 13, 2010 7.440 7.660 7.380 7.610 50,297 +0.21(+2.84%)
Jan 12, 2010 7.500 7.520 7.300 7.400 36,796 -0.11(-1.46%)
Jan 11, 2010 7.510 7.680 7.410 7.510 63,020 -0.06(-0.79%)
Jan 08, 2010 7.590 7.730 7.260 7.570 59,858 -0.06(-0.79%)
Jan 07, 2010 7.590 7.730 7.460 7.630 31,896 +0.06(+0.79%)
Jan 06, 2010 7.700 7.760 7.530 7.570 44,949 -0.13(-1.69%)
Jan 05, 2010 7.670 7.770 7.640 7.700 77,112 +0.05(+0.65%)
Jan 04, 2010 7.600 7.650 7.460 7.650 49,536 +0.12(+1.59%)
Dec 31, 2009 7.120 7.530 7.530 7.530 117,200 +0.43(+6.06%)
Dec 30, 2009 6.890 7.100 6.760 7.100 40,111 +0.19(+2.75%)
Dec 29, 2009 6.780 6.930 6.650 6.910 40,362 +0.12(+1.77%)
Dec 28, 2009 6.730 6.850 6.620 6.790 40,249 +0.05(+0.74%)
Dec 24, 2009 6.750 6.890 6.550 6.740 38,322 +0.02(+0.30%)
Dec 23, 2009 6.400 6.770 6.400 6.720 21,289 +0.32(+5.00%)
Dec 22, 2009 6.510 6.600 6.310 6.400 32,986 -0.15(-2.29%)
Dec 21, 2009 6.270 6.600 6.230 6.550 34,516 +0.28(+4.47%)
Dec 18, 2009 6.160 6.300 6.120 6.270 129,894 +0.16(+2.62%)
Dec 17, 2009 6.240 6.240 6.110 6.110 29,901 -0.10(-1.61%)
Dec 16, 2009 6.290 6.290 6.170 6.210 45,813 -0.04(-0.64%)
Dec 15, 2009 6.310 6.440 6.250 6.250 90,170 -0.06(-0.95%)
Dec 14, 2009 6.320 6.380 6.280 6.310 45,705 -0.08(-1.25%)
Dec 11, 2009 6.310 6.410 6.260 6.390 33,908 +0.11(+1.75%)
Dec 10, 2009 6.490 6.520 6.210 6.280 63,408 -0.18(-2.79%)
Dec 09, 2009 6.730 6.730 6.430 6.460 77,138 -0.26(-3.87%)
Dec 08, 2009 6.840 6.840 6.420 6.720 32,498 -0.16(-2.33%)
Dec 07, 2009 6.800 6.880 6.510 6.880 56,608 +0.06(+0.88%)
Dec 04, 2009 6.600 6.820 6.580 6.820 25,651 +0.39(+6.07%)
Dec 03, 2009 6.540 6.570 6.410 6.430 24,834 -0.08(-1.23%)
Dec 02, 2009 6.340 6.610 6.280 6.510 46,976 +0.15(+2.36%)
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.