Skip to main content
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 31, 2018 19.65 19.70 19.05 19.25 21,438 -0.45(-2.28%)
May 30, 2018 19.45 19.80 19.45 19.70 17,648 +0.30(+1.55%)
May 29, 2018 19.70 19.90 19.35 19.40 17,653 -0.50(-2.51%)
May 25, 2018 19.90 19.90 19.90 0 +0.15(+0.76%)
May 24, 2018 19.50 19.90 19.15 19.75 39,308 +0.20(+1.02%)
May 23, 2018 19.25 19.65 19.20 19.55 23,590 +0.20(+1.03%)
May 22, 2018 19.65 19.75 19.25 19.35 21,648 -0.30(-1.53%)
May 21, 2018 19.40 19.80 19.40 19.65 25,070 +0.25(+1.29%)
May 18, 2018 20.05 20.05 19.40 19.40 42,458 -0.55(-2.76%)
May 17, 2018 20.00 20.15 19.65 19.95 24,549 +0.15(+0.76%)
May 16, 2018 19.05 19.85 19.05 19.80 50,224 +0.70(+3.66%)
May 15, 2018 19.30 19.38 19.00 19.10 33,669 -0.25(-1.29%)
May 14, 2018 20.10 20.10 19.35 19.35 40,199 -0.80(-3.97%)
May 11, 2018 20.25 20.25 20.12 20.15 45,408 +0.00(+0.00%)
May 10, 2018 20.25 20.25 19.85 20.15 42,758 -0.05(-0.25%)
May 09, 2018 19.60 20.25 19.50 20.20 53,427 +0.65(+3.32%)
May 08, 2018 20.40 20.40 19.30 19.55 50,118 -0.85(-4.17%)
May 07, 2018 20.15 20.90 20.15 20.40 76,421 +0.30(+1.49%)
May 04, 2018 19.70 20.35 19.45 20.10 54,613 +0.30(+1.52%)
May 03, 2018 22.20 22.20 19.25 19.80 99,902 -2.70(-12.00%)
May 02, 2018 22.15 23.00 22.05 22.50 85,703 +0.35(+1.58%)
May 01, 2018 20.80 22.30 20.70 22.15 98,695 +1.30(+6.24%)
Apr 30, 2018 21.25 21.30 20.80 20.85 23,113 -0.40(-1.88%)
Apr 27, 2018 21.85 21.85 21.20 21.25 24,413 -0.50(-2.30%)
Apr 26, 2018 21.85 21.95 21.70 21.75 23,024 +0.05(+0.23%)
Apr 25, 2018 21.80 21.85 21.60 21.70 25,712 -0.15(-0.69%)
Apr 24, 2018 22.25 22.25 21.70 21.85 40,485 -0.50(-2.24%)
Apr 23, 2018 22.45 22.60 22.25 22.35 18,636 -0.20(-0.89%)
Apr 20, 2018 22.75 22.75 22.40 22.55 18,413 -0.35(-1.53%)
Apr 19, 2018 22.75 22.95 22.55 22.90 27,172 +0.10(+0.44%)
Apr 18, 2018 22.40 22.97 22.40 22.80 25,304 +0.40(+1.79%)
Apr 17, 2018 22.60 22.65 22.05 22.40 35,942 -0.10(-0.44%)
Apr 16, 2018 22.05 22.55 21.80 22.50 40,813 +0.70(+3.21%)
Apr 13, 2018 22.01 22.01 21.65 21.80 24,771 -0.30(-1.36%)
Apr 12, 2018 22.20 22.35 22.00 22.10 16,282 +0.05(+0.23%)
Apr 11, 2018 22.20 22.20 21.85 22.05 22,597 -0.25(-1.12%)
Apr 10, 2018 21.85 22.40 21.80 22.30 45,075 +0.85(+3.96%)
Apr 09, 2018 21.90 21.90 20.65 21.45 98,563 -0.35(-1.61%)
Apr 06, 2018 21.90 22.05 21.65 21.80 43,061 -0.30(-1.36%)
Apr 05, 2018 22.10 22.45 21.85 22.10 56,700 +0.20(+0.91%)
Apr 04, 2018 21.55 21.95 21.45 21.90 21,763 +0.10(+0.46%)
Apr 03, 2018 21.75 21.95 21.35 21.80 27,957 +0.00(+0.00%)
Apr 02, 2018 22.50 22.50 21.50 21.80 54,809 -0.85(-3.75%)
Mar 29, 2018 22.65 22.65 22.65 0 +0.80(+3.66%)
Mar 28, 2018 21.80 22.05 21.40 21.85 74,084 +0.00(+0.00%)
Mar 27, 2018 20.70 21.85 20.70 21.85 41,897 +0.80(+3.80%)
Mar 26, 2018 21.10 21.25 20.75 21.05 143,684 +0.30(+1.45%)
Mar 23, 2018 21.65 21.95 20.75 20.75 53,584 -0.90(-4.16%)
Mar 22, 2018 22.40 22.45 21.55 21.65 32,480 -0.90(-3.99%)
Mar 21, 2018 22.20 22.90 22.15 22.55 39,002 +0.40(+1.81%)
Mar 20, 2018 22.45 22.55 22.05 22.15 31,768 -0.30(-1.34%)
Mar 19, 2018 22.05 22.45 21.75 22.45 59,603 +0.35(+1.58%)
Mar 16, 2018 21.85 22.15 21.80 22.10 55,303 +0.20(+0.91%)
Mar 15, 2018 22.35 22.35 21.60 21.90 40,439 -0.45(-2.01%)
Mar 14, 2018 22.55 22.62 22.55 22.35 40,683 -0.15(-0.67%)
Mar 13, 2018 22.40 23.00 22.40 22.50 30,305 -0.05(-0.22%)
Mar 12, 2018 22.90 23.25 22.55 22.55 36,531 -0.45(-1.96%)
Mar 09, 2018 22.50 23.20 22.30 23.00 57,344 +0.65(+2.91%)
Mar 08, 2018 22.25 22.50 22.05 22.35 38,989 +0.20(+0.90%)
Mar 07, 2018 22.25 22.15 63,178 +0.75(+3.50%)
Mar 06, 2018 20.60 21.45 20.45 21.40 93,154 +0.80(+3.88%)
Mar 05, 2018 20.40 20.90 20.35 20.60 149,122 +0.20(+0.98%)
Mar 02, 2018 21.10 21.30 20.30 20.40 119,371 -0.85(-4.00%)
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.