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, 2013 25.33 25.33 24.45 25.01 69,118 -0.50(-1.96%)
May 30, 2013 25.04 25.58 24.80 25.51 114,212 +0.56(+2.24%)
May 29, 2013 24.64 25.02 24.44 24.95 29,213 +0.12(+0.48%)
May 28, 2013 24.37 25.07 24.20 24.83 56,692 +0.75(+3.11%)
May 24, 2013 23.59 24.25 23.59 24.08 14,355 +0.47(+1.99%)
May 23, 2013 23.31 23.88 23.31 23.61 11,088 +0.05(+0.21%)
May 22, 2013 23.55 23.94 23.23 23.56 27,227 -0.04(-0.17%)
May 21, 2013 23.50 23.78 23.47 23.60 11,820 +0.12(+0.51%)
May 20, 2013 23.35 23.63 23.32 23.48 17,658 +0.07(+0.30%)
May 17, 2013 23.05 23.55 22.79 23.41 36,796 +0.42(+1.83%)
May 16, 2013 22.48 23.23 22.48 22.99 52,697 +0.34(+1.50%)
May 15, 2013 22.44 22.82 22.22 22.65 81,051 +0.85(+3.90%)
May 13, 2013 22.41 22.41 21.00 21.80 96,694 -0.59(-2.64%)
May 10, 2013 23.03 23.03 22.28 22.39 37,796 -0.61(-2.65%)
May 09, 2013 22.41 23.28 22.33 23.00 31,866 +0.59(+2.63%)
May 08, 2013 22.43 22.53 22.23 22.41 22,954 +0.02(+0.09%)
May 07, 2013 22.61 22.61 22.09 22.39 66,499 -0.27(-1.19%)
May 06, 2013 22.37 22.75 22.14 22.66 35,813 +0.02(+0.09%)
May 03, 2013 22.34 22.81 22.08 22.64 41,725 +0.56(+2.54%)
May 02, 2013 21.80 22.12 21.75 22.08 113,899 +0.70(+3.27%)
May 01, 2013 22.02 22.05 21.38 21.38 75,606 -0.67(-3.04%)
Apr 30, 2013 22.04 22.29 21.94 22.05 19,462 +0.08(+0.36%)
Apr 29, 2013 21.85 22.14 21.85 21.97 20,752 +0.19(+0.87%)
Apr 26, 2013 21.75 21.94 21.76 21.78 35,892 +0.02(+0.09%)
Apr 25, 2013 21.50 21.84 21.45 21.76 27,708 +0.15(+0.69%)
Apr 24, 2013 21.66 21.66 21.46 21.61 12,980 -0.06(-0.28%)
Apr 23, 2013 21.11 21.68 20.77 21.67 35,046 +0.56(+2.65%)
Apr 22, 2013 21.38 21.38 20.53 21.11 27,422 -0.17(-0.80%)
Apr 19, 2013 21.27 21.44 20.93 21.28 68,224 +0.12(+0.57%)
Apr 18, 2013 20.88 21.24 20.45 21.16 29,239 +0.33(+1.58%)
Apr 17, 2013 21.25 21.25 20.28 20.83 67,419 -0.49(-2.30%)
Apr 16, 2013 20.98 21.39 20.83 21.32 24,422 +0.49(+2.35%)
Apr 15, 2013 22.04 22.05 20.68 20.83 59,725 -1.31(-5.92%)
Apr 12, 2013 22.44 22.44 21.64 22.14 18,162 -0.33(-1.47%)
Apr 11, 2013 22.28 22.72 22.27 22.47 40,028 +0.12(+0.54%)
Apr 10, 2013 21.74 22.52 21.74 22.35 53,122 +0.71(+3.28%)
Apr 09, 2013 22.10 22.15 21.60 21.64 24,454 -0.46(-2.08%)
Apr 08, 2013 22.33 22.38 21.56 22.10 24,576 -0.21(-0.94%)
Apr 05, 2013 21.90 22.72 21.62 22.31 25,734 +0.09(+0.41%)
Apr 04, 2013 22.11 22.32 21.77 22.22 36,280 +0.05(+0.23%)
Apr 03, 2013 22.49 22.49 21.93 22.17 44,983 -0.28(-1.25%)
Apr 02, 2013 23.43 23.84 22.42 22.45 61,584 -0.90(-3.85%)
Apr 01, 2013 23.90 23.90 23.21 23.35 41,347 -0.51(-2.14%)
Mar 28, 2013 23.92 24.00 23.70 23.86 33,458 -0.01(-0.04%)
Mar 27, 2013 23.87 23.92 23.66 23.87 18,519 -0.05(-0.21%)
Mar 26, 2013 24.01 24.01 23.70 23.92 51,458 -0.06(-0.25%)
Mar 25, 2013 24.17 24.30 23.88 23.98 19,803 -0.06(-0.25%)
Mar 22, 2013 23.85 24.10 23.78 24.04 30,320 +0.13(+0.54%)
Mar 21, 2013 23.46 23.91 23.46 23.91 56,207 +0.26(+1.10%)
Mar 20, 2013 23.98 24.11 23.45 23.65 80,675 -0.20(-0.84%)
Mar 19, 2013 23.41 23.94 23.41 23.85 32,986 +0.52(+2.23%)
Mar 18, 2013 22.92 23.42 22.92 23.33 79,974 +0.12(+0.52%)
Mar 15, 2013 23.00 23.39 22.86 23.21 85,363 +0.11(+0.48%)
Mar 14, 2013 22.58 23.10 22.35 23.10 36,063 +0.50(+2.21%)
Mar 13, 2013 22.60 22.74 22.23 22.60 41,896 -0.10(-0.44%)
Mar 12, 2013 22.99 22.99 22.61 22.70 28,699 -0.40(-1.73%)
Mar 11, 2013 22.90 23.10 22.71 23.10 18,657 +0.08(+0.35%)
Mar 08, 2013 23.28 23.28 22.79 23.02 20,184 -0.04(-0.17%)
Mar 07, 2013 23.30 23.35 22.86 23.06 26,931 -0.32(-1.37%)
Mar 06, 2013 23.76 23.80 22.28 23.38 73,599 -0.24(-1.02%)
Mar 05, 2013 22.99 23.86 22.96 23.62 57,595 +0.85(+3.73%)
Mar 04, 2013 22.39 22.87 22.00 22.77 59,728 +0.40(+1.79%)
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.