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, 2020 13.85 14.01 13.29 13.31 24,500 -0.68(-4.86%)
Jan 30, 2020 14.24 14.36 13.81 13.99 14,302 -0.40(-2.78%)
Jan 29, 2020 14.24 14.49 14.04 14.39 47,239 +0.24(+1.70%)
Jan 28, 2020 14.24 14.30 14.01 14.15 25,260 -0.09(-0.63%)
Jan 27, 2020 14.46 14.60 14.23 14.24 34,019 -0.42(-2.86%)
Jan 24, 2020 14.75 14.75 14.63 14.66 27,800 +0.00(+0.00%)
Jan 23, 2020 14.49 14.70 14.23 14.66 34,832 +0.04(+0.27%)
Jan 22, 2020 14.90 14.96 14.58 14.62 33,896 -0.17(-1.15%)
Jan 21, 2020 14.90 15.24 14.70 14.79 92,059 -0.11(-0.74%)
Jan 17, 2020 14.96 15.06 14.70 14.90 44,100 +0.07(+0.47%)
Jan 16, 2020 14.54 14.89 14.48 14.83 13,300 +0.37(+2.56%)
Jan 15, 2020 14.05 14.79 13.96 14.46 35,532 +0.51(+3.66%)
Jan 14, 2020 14.13 14.41 13.76 13.95 37,960 -0.18(-1.27%)
Jan 13, 2020 13.83 14.18 13.74 14.13 14,017 +0.20(+1.44%)
Jan 10, 2020 14.01 14.07 13.86 13.93 26,600 -0.04(-0.29%)
Jan 09, 2020 13.86 14.08 13.54 13.97 38,621 +0.14(+1.01%)
Jan 08, 2020 13.67 13.96 13.53 13.83 26,574 +0.23(+1.69%)
Jan 07, 2020 13.46 13.66 13.24 13.60 27,117 +0.07(+0.52%)
Jan 06, 2020 12.76 13.66 12.76 13.53 45,978 +0.77(+6.03%)
Jan 03, 2020 12.64 12.83 12.55 12.76 22,700 -0.07(-0.55%)
Jan 02, 2020 13.25 13.25 12.72 12.83 28,320 -0.40(-3.02%)
Dec 31, 2019 12.64 13.36 12.64 13.23 22,800 +0.12(+0.92%)
Dec 30, 2019 12.95 13.17 12.86 13.11 24,386 +0.27(+2.10%)
Dec 27, 2019 13.30 13.30 12.80 12.84 22,000 -0.43(-3.24%)
Dec 26, 2019 13.26 13.51 13.22 13.27 20,397 +0.03(+0.23%)
Dec 24, 2019 13.30 13.49 13.19 13.24 25,400 -0.10(-0.75%)
Dec 23, 2019 14.09 14.10 13.28 13.34 28,485 -0.69(-4.92%)
Dec 20, 2019 14.34 14.47 13.98 14.03 106,500 -0.21(-1.47%)
Dec 19, 2019 14.32 14.37 13.93 14.24 38,255 -0.09(-0.63%)
Dec 18, 2019 14.09 14.42 13.88 14.33 18,613 +0.28(+1.99%)
Dec 17, 2019 14.01 14.10 13.95 14.05 18,639 +0.11(+0.79%)
Dec 16, 2019 13.81 14.24 13.62 13.94 84,631 +0.23(+1.68%)
Dec 13, 2019 13.27 13.80 13.22 13.71 38,700 +0.31(+2.31%)
Dec 12, 2019 13.52 13.65 13.22 13.40 39,715 -0.12(-0.89%)
Dec 11, 2019 13.68 13.77 13.36 13.52 59,264 -0.16(-1.17%)
Dec 10, 2019 13.49 13.70 13.46 13.68 26,184 +0.05(+0.37%)
Dec 09, 2019 13.55 13.80 13.48 13.63 24,135 +0.03(+0.22%)
Dec 06, 2019 13.46 13.85 13.27 13.60 310,500 +0.29(+2.18%)
Dec 05, 2019 13.07 13.43 13.07 13.31 23,242 +0.24(+1.84%)
Dec 04, 2019 13.02 13.18 12.85 13.07 25,224 +0.23(+1.79%)
Dec 03, 2019 12.67 12.97 12.67 12.84 25,746 -0.01(-0.08%)
Dec 02, 2019 12.76 12.93 12.65 12.85 24,049 +0.15(+1.18%)
Nov 29, 2019 12.84 12.87 12.66 12.70 5,500 -0.17(-1.32%)
Nov 27, 2019 12.99 13.06 12.86 12.87 26,400 -0.08(-0.62%)
Nov 26, 2019 13.03 13.19 12.94 12.95 50,398 -0.05(-0.38%)
Nov 25, 2019 12.64 13.08 12.55 13.00 43,609 +0.44(+3.50%)
Nov 22, 2019 12.43 12.59 12.38 12.56 16,900 +0.18(+1.45%)
Nov 21, 2019 12.34 12.91 12.07 12.38 126,732 +0.08(+0.65%)
Nov 20, 2019 12.31 12.51 12.19 12.30 32,956 -0.11(-0.89%)
Nov 19, 2019 12.27 12.83 12.17 12.41 52,017 +0.14(+1.14%)
Nov 18, 2019 12.30 12.59 12.20 12.27 45,555 +0.02(+0.16%)
Nov 15, 2019 12.63 12.72 12.20 12.25 70,000 -0.26(-2.08%)
Nov 14, 2019 12.51 12.67 12.20 12.51 80,007 -0.07(-0.56%)
Nov 13, 2019 12.33 12.63 12.33 12.58 53,709 +0.12(+0.96%)
Nov 12, 2019 12.50 12.61 12.05 12.46 52,931 -0.02(-0.16%)
Nov 11, 2019 12.41 12.74 12.40 12.48 27,660 +0.03(+0.24%)
Nov 08, 2019 12.85 13.14 12.45 12.45 42,100 -0.40(-3.11%)
Nov 07, 2019 11.95 12.85 11.67 12.85 74,008 +1.44(+12.62%)
Nov 06, 2019 11.78 11.78 11.41 11.41 20,136 -0.49(-4.12%)
Nov 05, 2019 12.22 12.22 11.85 11.90 42,914 -0.22(-1.82%)
Nov 04, 2019 11.93 12.27 11.89 12.12 25,771 +0.22(+1.85%)
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.