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 (%)
Jan 30, 2009 3.960 3.960 3.820 3.910 0 -0.03(-0.76%)
Jan 29, 2009 3.920 4.010 3.900 3.940 24,940 +0.03(+0.77%)
Jan 28, 2009 3.860 3.910 3.780 3.910 26,109 +0.06(+1.56%)
Jan 27, 2009 2.400 3.950 2.400 3.850 36,025 +0.20(+5.48%)
Jan 26, 2009 3.700 3.760 3.600 3.650 14,050 -0.10(-2.67%)
Jan 23, 2009 3.700 3.890 3.450 3.750 42,330 -0.13(-3.35%)
Jan 22, 2009 4.050 4.060 3.840 3.880 7,300 -0.17(-4.20%)
Jan 21, 2009 4.150 4.150 3.900 4.050 42,882 +0.01(+0.25%)
Jan 20, 2009 4.020 4.130 3.920 4.040 22,915 +0.04(+1.00%)
Jan 16, 2009 4.120 4.150 3.940 4.000 44,830 +0.00(+0.00%)
Jan 15, 2009 4.000 4.100 3.960 4.000 13,500 +0.00(+0.00%)
Jan 14, 2009 4.450 4.470 4.000 4.000 56,910 -0.30(-6.98%)
Jan 13, 2009 4.070 4.340 3.900 4.300 32,259 +0.15(+3.61%)
Jan 12, 2009 4.400 4.430 3.880 4.150 39,017 -0.25(-5.68%)
Jan 09, 2009 4.660 4.660 4.340 4.400 19,111 -0.28(-5.98%)
Jan 08, 2009 4.720 4.780 4.600 4.680 75,185 -0.11(-2.30%)
Jan 07, 2009 4.780 4.800 4.550 4.790 146,100 +0.01(+0.21%)
Jan 06, 2009 4.850 4.850 4.620 4.780 69,064 +0.07(+1.49%)
Jan 05, 2009 4.520 4.710 4.480 4.710 15,410 +0.19(+4.20%)
Jan 02, 2009 4.480 4.570 4.460 4.520 0 +0.01(+0.22%)
Jan 01, 2009 4.200 4.550 4.160 4.510 0 +0.00(+0.00%)
Dec 31, 2008 4.200 4.550 4.160 4.510 28,288 +0.36(+8.67%)
Dec 30, 2008 4.200 4.300 4.150 4.150 6,262 +0.01(+0.24%)
Dec 29, 2008 4.290 4.290 4.085 4.140 20,850 -0.20(-4.61%)
Dec 26, 2008 4.370 4.430 4.320 4.340 12,335 +0.02(+0.46%)
Dec 24, 2008 4.370 4.370 4.320 4.320 300 -0.02(-0.46%)
Dec 23, 2008 4.300 4.380 4.300 4.340 7,600 +0.01(+0.23%)
Dec 22, 2008 4.360 4.450 4.290 4.330 12,098 -0.06(-1.37%)
Dec 19, 2008 4.380 4.393 4.320 4.390 21,410 -0.03(-0.73%)
Dec 18, 2008 4.490 4.490 4.406 4.423 7,955 -0.05(-1.06%)
Dec 17, 2008 4.470 4.590 4.290 4.470 59,438 +0.02(+0.45%)
Dec 16, 2008 4.540 4.540 4.360 4.450 68,563 -0.03(-0.67%)
Dec 15, 2008 4.500 4.500 4.420 4.480 13,300 -0.02(-0.44%)
Dec 12, 2008 4.010 4.630 4.010 4.500 26,891 -0.15(-3.23%)
Dec 11, 2008 4.948 4.990 4.600 4.650 20,513 -0.29(-5.87%)
Dec 10, 2008 5.030 5.050 4.930 4.940 15,735 -0.05(-1.00%)
Dec 09, 2008 5.000 5.290 4.950 4.990 54,503 +0.04(+0.81%)
Dec 08, 2008 4.820 5.010 4.820 4.950 8,750 +0.05(+1.02%)
Dec 05, 2008 4.870 4.990 4.810 4.900 25,555 +0.03(+0.62%)
Dec 04, 2008 4.860 4.880 4.820 4.870 17,213 +0.08(+1.67%)
Dec 03, 2008 4.770 4.870 4.650 4.790 15,050 -0.08(-1.64%)
Dec 02, 2008 4.770 4.880 4.770 4.870 7,500 +0.12(+2.53%)
Dec 01, 2008 4.450 4.900 4.310 4.750 75,953 +0.17(+3.71%)
Nov 28, 2008 4.060 4.600 4.050 4.580 5,350 +0.48(+11.71%)
Nov 26, 2008 3.550 4.100 3.550 4.100 36,667 +0.50(+13.89%)
Nov 25, 2008 3.850 3.920 3.200 3.600 150,194 -0.15(-4.00%)
Nov 24, 2008 3.620 3.870 3.520 3.750 51,500 +0.08(+2.18%)
Nov 21, 2008 3.800 3.800 3.000 3.670 66,722 -0.18(-4.68%)
Nov 20, 2008 4.410 4.490 3.770 3.850 48,009 -0.66(-14.63%)
Nov 19, 2008 4.730 4.730 4.450 4.510 25,493 -0.14(-3.01%)
Nov 18, 2008 4.740 4.820 4.399 4.650 35,827 -0.15(-3.12%)
Nov 17, 2008 5.130 5.130 4.670 4.800 26,336 -0.42(-8.05%)
Nov 14, 2008 5.630 5.630 5.220 5.220 0 -0.40(-7.12%)
Nov 13, 2008 5.780 5.840 5.540 5.620 32,062 -0.16(-2.77%)
Nov 12, 2008 5.850 5.860 5.770 5.780 13,400 -0.04(-0.69%)
Nov 11, 2008 5.960 6.000 5.720 5.820 84,108 -0.07(-1.19%)
Nov 10, 2008 6.000 6.360 5.890 5.890 45,208 -0.11(-1.83%)
Nov 07, 2008 5.930 6.090 5.930 6.000 27,000 +0.00(+0.00%)
Nov 06, 2008 5.670 6.050 5.520 6.000 30,970 +0.00(+0.00%)
Nov 05, 2008 6.000 6.070 5.920 6.000 31,653 +0.01(+0.17%)
Nov 04, 2008 6.170 6.170 5.910 5.990 44,894 +0.00(+0.00%)
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.