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 (%)
Apr 30, 2015 33.68 34.00 32.35 32.59 48,164 -1.41(-4.15%)
Apr 29, 2015 34.75 34.75 33.93 34.00 23,580 -1.04(-2.97%)
Apr 28, 2015 34.49 35.15 34.37 35.04 38,720 +0.55(+1.59%)
Apr 27, 2015 35.00 35.00 33.77 34.49 54,117 -0.34(-0.98%)
Apr 24, 2015 35.26 35.26 34.75 34.83 36,379 -0.29(-0.83%)
Apr 23, 2015 35.18 35.33 35.00 35.12 31,956 -0.39(-1.10%)
Apr 22, 2015 35.71 35.74 35.18 35.51 31,089 -0.05(-0.14%)
Apr 21, 2015 35.11 35.77 35.11 35.56 71,404 +0.43(+1.22%)
Apr 20, 2015 35.06 35.58 34.93 35.13 117,995 +0.16(+0.46%)
Apr 17, 2015 36.52 36.66 34.92 34.97 53,737 -1.83(-4.97%)
Apr 16, 2015 35.98 36.81 35.93 36.80 121,982 +0.82(+2.28%)
Apr 15, 2015 36.16 36.32 35.93 35.98 76,672 +0.07(+0.19%)
Apr 14, 2015 36.45 36.65 35.86 35.91 44,888 -0.62(-1.70%)
Apr 13, 2015 36.66 36.94 36.40 36.53 30,008 -0.19(-0.52%)
Apr 10, 2015 37.03 37.03 36.65 36.72 26,559 -0.21(-0.57%)
Apr 09, 2015 36.97 37.00 36.36 36.93 22,010 -0.04(-0.11%)
Apr 08, 2015 36.93 37.03 36.62 36.97 25,965 +0.22(+0.60%)
Apr 07, 2015 36.76 37.39 36.71 36.75 77,608 +0.00(+0.00%)
Apr 06, 2015 36.41 37.29 36.41 36.75 84,270 +0.12(+0.33%)
Apr 02, 2015 36.95 36.63 36.63 36.63 29,600 -0.35(-0.95%)
Apr 01, 2015 36.82 37.47 36.41 36.98 45,081 -0.02(-0.05%)
Mar 31, 2015 36.65 37.00 36.05 37.00 55,674 +0.29(+0.79%)
Mar 30, 2015 36.73 37.45 36.57 36.71 34,101 -0.03(-0.08%)
Mar 27, 2015 35.87 36.75 35.81 36.74 58,777 +0.79(+2.20%)
Mar 26, 2015 36.13 36.50 35.80 35.95 36,905 -0.36(-0.99%)
Mar 25, 2015 36.90 37.08 36.12 36.31 41,662 -0.59(-1.60%)
Mar 24, 2015 37.18 37.18 36.67 36.90 29,182 -0.28(-0.75%)
Mar 23, 2015 37.22 37.85 36.97 37.18 50,098 +0.05(+0.13%)
Mar 20, 2015 36.34 37.39 35.90 37.13 114,150 +0.93(+2.57%)
Mar 19, 2015 36.06 36.50 35.91 36.20 50,657 -0.03(-0.08%)
Mar 18, 2015 36.14 36.60 35.74 36.23 44,150 +0.03(+0.08%)
Mar 17, 2015 35.71 36.77 35.33 36.20 59,256 +0.31(+0.86%)
Mar 16, 2015 35.93 36.24 35.43 35.89 57,891 +0.23(+0.64%)
Mar 13, 2015 36.29 36.33 35.43 35.66 47,216 -0.78(-2.14%)
Mar 12, 2015 35.55 36.85 35.52 36.44 54,544 +1.10(+3.11%)
Mar 11, 2015 35.24 35.92 34.78 35.34 78,809 +0.25(+0.71%)
Mar 10, 2015 35.45 35.48 34.81 35.09 41,530 -0.64(-1.79%)
Mar 09, 2015 35.15 36.06 35.09 35.73 59,810 +0.53(+1.51%)
Mar 06, 2015 35.31 35.96 35.02 35.20 43,385 -0.39(-1.10%)
Mar 05, 2015 35.40 35.79 35.11 35.59 55,443 +0.19(+0.54%)
Mar 04, 2015 35.79 36.03 35.33 35.40 87,061 -0.63(-1.75%)
Mar 03, 2015 35.95 36.30 35.82 36.03 117,167 -0.14(-0.39%)
Mar 02, 2015 35.78 36.78 35.78 36.17 67,539 +0.48(+1.34%)
Feb 27, 2015 36.05 36.05 35.58 35.69 74,440 -0.49(-1.35%)
Feb 26, 2015 35.97 36.66 35.68 36.18 77,665 +0.34(+0.95%)
Feb 25, 2015 36.95 37.51 35.56 35.84 114,584 -0.99(-2.69%)
Feb 24, 2015 32.54 36.83 32.45 36.83 171,998 +4.25(+13.04%)
Feb 23, 2015 33.57 33.57 31.31 32.58 150,201 -1.49(-4.37%)
Feb 20, 2015 34.01 34.10 33.53 34.07 28,147 +0.12(+0.35%)
Feb 19, 2015 33.35 34.25 33.12 33.95 93,224 +0.57(+1.71%)
Feb 18, 2015 33.24 33.57 33.02 33.38 51,176 +0.14(+0.42%)
Feb 17, 2015 33.40 33.69 33.07 33.24 50,448 -0.16(-0.48%)
Feb 13, 2015 33.64 33.40 33.40 33.40 51,100 -0.31(-0.92%)
Feb 12, 2015 33.28 33.89 32.47 33.71 75,188 +0.71(+2.15%)
Feb 11, 2015 33.09 33.14 32.77 33.00 47,450 -0.04(-0.12%)
Feb 10, 2015 33.40 33.40 32.76 33.04 38,871 -0.10(-0.30%)
Feb 09, 2015 33.78 33.83 33.07 33.14 45,848 -0.62(-1.84%)
Feb 06, 2015 34.02 34.14 33.58 33.76 50,927 -0.18(-0.53%)
Feb 05, 2015 33.87 34.59 33.84 33.94 159,072 +0.01(+0.03%)
Feb 04, 2015 34.06 34.54 32.22 33.93 190,288 -0.30(-0.88%)
Feb 03, 2015 34.81 34.95 33.94 34.23 116,470 +0.05(+0.15%)
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.