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 31, 2003 4.730 4.750 4.710 4.720 26,900 +0.00(+0.00%)
Jan 30, 2003 4.750 4.750 4.710 4.720 4,100 -0.01(-0.21%)
Jan 29, 2003 4.790 4.790 4.730 4.730 26,000 -0.15(-3.07%)
Jan 28, 2003 4.850 4.900 4.820 4.880 6,700 +0.02(+0.41%)
Jan 27, 2003 5.000 5.050 4.850 4.860 6,200 -0.18(-3.57%)
Jan 24, 2003 5.050 5.050 5.000 5.040 10,100 -0.03(-0.59%)
Jan 23, 2003 5.050 5.070 5.000 5.070 6,900 +0.00(+0.00%)
Jan 22, 2003 5.100 5.100 5.030 5.070 8,500 +0.02(+0.40%)
Jan 21, 2003 5.100 5.100 5.050 5.050 19,000 -0.11(-2.13%)
Jan 17, 2003 5.080 5.160 5.080 5.160 3,700 +0.06(+1.18%)
Jan 16, 2003 5.190 5.210 5.100 5.100 19,700 -0.03(-0.58%)
Jan 15, 2003 5.250 5.250 5.130 5.130 30,900 -0.08(-1.54%)
Jan 14, 2003 5.290 5.300 5.200 5.210 15,000 -0.04(-0.76%)
Jan 13, 2003 5.260 5.260 5.200 5.250 7,500 -0.05(-0.94%)
Jan 10, 2003 5.250 5.350 5.250 5.300 48,200 +0.06(+1.15%)
Jan 09, 2003 5.100 5.250 5.100 5.240 57,700 +0.14(+2.75%)
Jan 08, 2003 5.190 5.220 5.100 5.100 60,700 -0.04(-0.78%)
Jan 07, 2003 5.220 5.240 5.140 5.140 4,600 -0.06(-1.15%)
Jan 06, 2003 5.200 5.200 5.150 5.200 17,900 +0.00(+0.00%)
Jan 03, 2003 5.150 5.220 5.150 5.200 7,200 +0.06(+1.17%)
Jan 02, 2003 5.000 5.190 5.000 5.140 198,800 +0.09(+1.78%)
Dec 31, 2002 5.000 5.100 5.000 5.050 120,000 +0.05(+1.00%)
Dec 30, 2002 4.950 5.050 4.900 5.000 17,100 +0.05(+1.01%)
Dec 27, 2002 4.940 4.950 4.810 4.950 6,100 -0.02(-0.40%)
Dec 26, 2002 5.000 5.000 4.970 4.970 500 -0.03(-0.60%)
Dec 24, 2002 4.950 5.010 4.900 5.000 6,000 +0.01(+0.20%)
Dec 23, 2002 5.010 5.050 4.990 4.990 21,500 -0.06(-1.19%)
Dec 20, 2002 5.000 5.050 5.000 5.050 10,000 +0.00(+0.00%)
Dec 19, 2002 4.970 5.080 4.940 5.050 11,200 +0.05(+1.00%)
Dec 18, 2002 4.950 5.000 4.900 5.000 7,100 +0.00(+0.00%)
Dec 17, 2002 4.800 5.000 4.800 5.000 18,500 +0.15(+3.09%)
Dec 16, 2002 4.850 4.900 4.840 4.850 11,300 +0.00(+0.00%)
Dec 13, 2002 4.850 4.850 4.850 4.850 4,600 +0.00(+0.00%)
Dec 12, 2002 4.820 4.850 4.820 4.850 16,100 +0.03(+0.62%)
Dec 11, 2002 4.680 4.890 4.680 4.820 4,700 +0.11(+2.34%)
Dec 10, 2002 4.840 4.920 4.700 4.710 38,600 -0.12(-2.48%)
Dec 09, 2002 4.800 4.900 4.770 4.830 15,400 -0.02(-0.41%)
Dec 06, 2002 4.850 4.850 4.850 4.850 3,700 +0.07(+1.46%)
Dec 05, 2002 4.760 4.790 4.690 4.780 6,500 -0.01(-0.21%)
Dec 04, 2002 4.800 4.800 4.790 4.790 4,700 -0.01(-0.21%)
Dec 03, 2002 4.800 4.900 4.800 4.800 11,400 +0.01(+0.21%)
Dec 02, 2002 4.750 4.800 4.740 4.790 15,700 +0.04(+0.84%)
Nov 29, 2002 4.760 4.800 4.740 4.750 2,500 +0.00(+0.00%)
Nov 27, 2002 4.770 4.770 4.750 4.750 4,300 +0.05(+1.06%)
Nov 26, 2002 4.680 4.850 4.630 4.700 11,800 +0.10(+2.17%)
Nov 25, 2002 4.590 4.630 4.550 4.600 8,200 +0.01(+0.22%)
Nov 22, 2002 4.550 4.600 4.550 4.590 4,900 +0.04(+0.88%)
Nov 21, 2002 4.530 4.590 4.530 4.550 9,000 -0.05(-1.09%)
Nov 20, 2002 4.570 4.600 4.550 4.600 4,900 +0.00(+0.00%)
Nov 19, 2002 4.650 4.650 4.600 4.600 1,000 -0.05(-1.08%)
Nov 18, 2002 4.550 4.660 4.520 4.650 16,500 +0.05(+1.09%)
Nov 15, 2002 4.700 4.700 4.600 4.600 3,500 -0.05(-1.08%)
Nov 14, 2002 4.700 4.700 4.650 4.650 3,900 -0.05(-1.06%)
Nov 13, 2002 4.700 4.700 4.650 4.700 38,700 -0.05(-1.05%)
Nov 12, 2002 4.700 4.750 4.650 4.750 18,800 -0.03(-0.63%)
Nov 11, 2002 4.700 4.780 4.700 4.780 46,000 +0.02(+0.42%)
Nov 08, 2002 4.830 4.860 4.700 4.760 3,300 +0.01(+0.21%)
Nov 07, 2002 4.680 4.750 4.650 4.750 6,500 +0.03(+0.64%)
Nov 06, 2002 4.700 4.720 4.700 4.720 1,200 +0.01(+0.21%)
Nov 05, 2002 4.710 4.710 4.700 4.710 4,600 -0.04(-0.84%)
Nov 04, 2002 4.910 4.910 4.700 4.750 59,900 -0.06(-1.25%)
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.