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 (%)
Oct 31, 2008 5.910 6.030 5.910 6.020 34,350 +0.19(+3.26%)
Oct 30, 2008 6.190 6.270 5.700 5.830 54,883 -0.32(-5.20%)
Oct 29, 2008 6.650 6.665 6.100 6.150 23,395 -0.56(-8.35%)
Oct 28, 2008 7.640 7.640 6.610 6.710 119,352 -0.57(-7.83%)
Oct 27, 2008 7.080 7.330 6.950 7.280 30,841 +0.19(+2.68%)
Oct 24, 2008 6.500 7.280 6.500 7.090 34,000 -0.04(-0.56%)
Oct 23, 2008 6.700 7.310 6.700 7.130 66,320 +0.43(+6.42%)
Oct 22, 2008 6.020 6.820 6.020 6.700 63,566 +0.65(+10.74%)
Oct 21, 2008 5.130 6.230 5.130 6.050 101,411 +0.85(+16.35%)
Oct 20, 2008 5.109 5.410 5.060 5.200 42,102 +0.17(+3.38%)
Oct 17, 2008 4.640 5.051 4.570 5.030 0 +0.28(+5.89%)
Oct 16, 2008 5.090 5.120 4.750 4.750 20,207 -0.16(-3.26%)
Oct 15, 2008 5.710 5.710 4.910 4.910 32,555 -0.68(-12.16%)
Oct 14, 2008 5.500 5.860 5.500 5.590 40,094 -0.30(-5.09%)
Oct 13, 2008 6.710 6.790 5.880 5.890 50,225 -0.92(-13.51%)
Oct 10, 2008 4.300 9.600 4.010 6.810 144,084 +2.01(+41.87%)
Oct 09, 2008 6.010 6.150 4.340 4.800 60,116 -1.17(-19.60%)
Oct 08, 2008 6.350 6.360 5.710 5.970 86,906 -0.53(-8.15%)
Oct 07, 2008 6.750 7.000 6.300 6.500 31,173 -0.11(-1.66%)
Oct 06, 2008 7.190 7.350 6.260 6.610 78,950 -0.74(-10.07%)
Oct 03, 2008 7.390 7.520 7.300 7.350 0 -0.01(-0.14%)
Oct 02, 2008 7.750 7.750 7.310 7.360 68,307 -0.42(-5.40%)
Oct 01, 2008 7.650 7.850 7.650 7.780 25,550 +0.18(+2.37%)
Sep 30, 2008 7.680 7.930 7.600 7.600 74,480 -0.03(-0.39%)
Sep 29, 2008 8.190 8.300 7.630 7.630 41,095 -0.56(-6.84%)
Sep 26, 2008 8.260 8.300 8.120 8.190 0 -0.15(-1.80%)
Sep 25, 2008 8.470 8.600 8.330 8.340 36,220 -0.20(-2.34%)
Sep 24, 2008 8.200 8.590 8.080 8.540 110,982 +0.24(+2.89%)
Sep 23, 2008 9.220 9.320 8.080 8.300 115,839 -0.97(-10.46%)
Sep 22, 2008 9.110 9.360 9.110 9.270 30,915 +0.12(+1.31%)
Sep 19, 2008 8.690 9.170 8.680 9.150 0 +0.69(+8.16%)
Sep 18, 2008 8.750 9.860 8.300 8.460 57,422 -0.24(-2.76%)
Sep 17, 2008 9.090 9.220 8.700 8.700 17,900 -0.42(-4.61%)
Sep 16, 2008 9.270 9.290 8.910 9.120 33,992 -0.15(-1.62%)
Sep 15, 2008 9.320 9.350 9.220 9.270 9,175 -0.05(-0.54%)
Sep 12, 2008 9.220 9.360 9.220 9.320 23,148 +0.10(+1.08%)
Sep 11, 2008 9.070 9.330 9.070 9.220 13,911 +0.17(+1.88%)
Sep 10, 2008 9.130 9.160 9.050 9.050 12,750 -0.01(-0.11%)
Sep 09, 2008 8.990 9.130 8.990 9.060 20,232 -0.04(-0.44%)
Sep 08, 2008 9.150 9.370 9.060 9.100 14,980 +0.01(+0.11%)
Sep 05, 2008 9.110 9.150 9.050 9.090 0 -0.04(-0.44%)
Sep 04, 2008 9.100 9.200 9.070 9.130 114,403 +0.06(+0.66%)
Sep 03, 2008 9.100 9.130 9.000 9.070 18,149 -0.05(-0.55%)
Sep 02, 2008 9.190 9.200 9.000 9.120 25,885 -0.01(-0.11%)
Aug 29, 2008 9.080 9.210 9.000 9.130 0 +0.05(+0.55%)
Aug 28, 2008 9.080 9.180 9.040 9.080 13,850 -0.04(-0.44%)
Aug 27, 2008 9.200 9.260 9.000 9.120 24,397 -0.05(-0.55%)
Aug 26, 2008 9.180 9.310 9.050 9.170 15,600 -0.03(-0.33%)
Aug 25, 2008 9.350 9.400 9.060 9.200 32,199 -0.01(-0.11%)
Aug 22, 2008 9.200 9.340 9.170 9.210 0 +0.07(+0.77%)
Aug 21, 2008 9.030 9.200 9.030 9.140 12,191 +0.07(+0.77%)
Aug 20, 2008 8.970 9.200 8.970 9.070 22,300 +0.10(+1.11%)
Aug 19, 2008 9.190 9.240 8.940 8.970 85,700 -0.17(-1.86%)
Aug 18, 2008 9.240 9.250 9.000 9.140 53,296 -0.15(-1.61%)
Aug 15, 2008 9.400 9.680 9.230 9.290 0 -0.06(-0.64%)
Aug 14, 2008 9.380 9.710 9.250 9.350 14,543 +0.00(+0.00%)
Aug 13, 2008 9.410 9.430 9.300 9.350 15,200 -0.08(-0.85%)
Aug 12, 2008 9.310 9.700 9.310 9.430 30,400 -0.02(-0.21%)
Aug 11, 2008 9.490 9.620 9.250 9.450 27,133 -0.07(-0.74%)
Aug 08, 2008 9.580 9.970 9.100 9.520 47,878 -0.04(-0.42%)
Aug 07, 2008 9.600 9.710 9.250 9.560 16,955 -0.09(-0.93%)
Aug 06, 2008 9.580 9.670 9.450 9.650 12,800 +0.01(+0.10%)
Aug 05, 2008 9.530 9.660 9.380 9.640 7,677 +0.06(+0.63%)
Aug 04, 2008 9.750 9.790 9.500 9.580 14,860 -0.24(-2.44%)
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.