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, 2002 4.700 4.730 4.630 4.700 11,100 +0.02(+0.43%)
Oct 30, 2002 4.550 4.680 4.550 4.680 4,500 +0.18(+4.00%)
Oct 29, 2002 4.640 4.650 4.500 4.500 8,800 -0.10(-2.17%)
Oct 28, 2002 4.410 4.620 4.400 4.600 7,700 +0.15(+3.37%)
Oct 25, 2002 4.400 4.450 4.400 4.450 6,300 +0.05(+1.14%)
Oct 24, 2002 4.350 4.400 4.300 4.400 15,200 +0.00(+0.00%)
Oct 23, 2002 4.160 4.400 4.160 4.400 7,300 +0.19(+4.51%)
Oct 22, 2002 4.250 4.250 4.180 4.210 12,400 -0.04(-0.94%)
Oct 21, 2002 4.330 4.330 4.200 4.250 5,100 -0.03(-0.70%)
Oct 18, 2002 4.150 4.280 4.130 4.280 8,900 +0.18(+4.39%)
Oct 17, 2002 4.200 4.250 4.100 4.100 22,300 -0.10(-2.38%)
Oct 16, 2002 4.000 4.200 4.000 4.200 7,200 +0.20(+5.00%)
Oct 15, 2002 4.000 4.000 3.910 4.000 4,800 +0.05(+1.27%)
Oct 14, 2002 4.000 4.000 3.950 3.950 70,000 -0.04(-1.00%)
Oct 11, 2002 3.950 3.990 3.900 3.990 33,200 +0.00(+0.00%)
Oct 10, 2002 3.900 4.000 3.600 3.990 32,100 +0.19(+5.00%)
Oct 09, 2002 4.050 4.050 3.800 3.800 7,400 -0.22(-5.47%)
Oct 08, 2002 4.100 4.100 3.870 4.020 23,200 -0.08(-1.95%)
Oct 07, 2002 4.050 4.100 4.030 4.100 6,400 +0.05(+1.23%)
Oct 04, 2002 4.200 4.200 3.920 4.050 20,000 -0.20(-4.71%)
Oct 03, 2002 4.200 4.250 4.200 4.250 1,400 +0.10(+2.41%)
Oct 02, 2002 4.100 4.160 4.100 4.150 6,000 +0.05(+1.22%)
Oct 01, 2002 4.150 4.150 4.100 4.100 3,900 -0.10(-2.38%)
Sep 30, 2002 4.100 4.220 4.100 4.200 5,100 +0.08(+1.94%)
Sep 27, 2002 4.110 4.150 4.110 4.120 12,000 -0.03(-0.72%)
Sep 26, 2002 4.150 4.150 4.150 4.150 20,000 +0.05(+1.22%)
Sep 25, 2002 4.050 4.130 4.050 4.100 10,800 +0.06(+1.49%)
Sep 24, 2002 4.100 4.100 4.010 4.040 12,700 -0.11(-2.65%)
Sep 23, 2002 4.150 4.180 4.100 4.150 13,300 -0.10(-2.35%)
Sep 20, 2002 4.350 4.400 4.250 4.250 5,400 -0.05(-1.16%)
Sep 19, 2002 3.970 4.300 3.970 4.300 17,200 +0.29(+7.23%)
Sep 18, 2002 4.130 4.130 4.000 4.010 11,500 -0.13(-3.14%)
Sep 17, 2002 4.020 4.140 3.850 4.140 199,500 +0.04(+0.98%)
Sep 16, 2002 4.200 4.200 4.100 4.100 28,600 -0.10(-2.38%)
Sep 13, 2002 4.350 4.380 4.200 4.200 38,100 -0.18(-4.11%)
Sep 12, 2002 4.330 4.400 4.300 4.380 79,000 -0.01(-0.23%)
Sep 11, 2002 4.400 4.400 4.350 4.390 100,000 -0.01(-0.23%)
Sep 10, 2002 4.500 4.510 4.400 4.400 36,800 -0.10(-2.22%)
Sep 09, 2002 4.500 4.500 4.500 4.500 9,400 +0.00(+0.00%)
Sep 06, 2002 4.500 4.510 4.500 4.500 17,100 +0.00(+0.00%)
Sep 05, 2002 4.500 4.500 4.390 4.500 14,400 -0.10(-2.17%)
Sep 04, 2002 4.600 4.600 4.550 4.600 5,700 -0.05(-1.08%)
Sep 03, 2002 4.650 4.650 4.650 4.650 2,400 +0.00(+0.00%)
Aug 30, 2002 4.870 4.870 4.650 4.650 4,900 -0.22(-4.52%)
Aug 29, 2002 4.800 4.890 4.800 4.870 34,900 -0.04(-0.81%)
Aug 28, 2002 4.900 4.910 4.850 4.910 2,100 -0.05(-1.01%)
Aug 27, 2002 5.000 5.000 4.900 4.960 6,800 -0.07(-1.39%)
Aug 26, 2002 4.950 5.040 4.900 5.030 17,100 +0.08(+1.62%)
Aug 23, 2002 4.900 4.960 4.900 4.950 1,040,000 +0.00(+0.00%)
Aug 22, 2002 4.850 5.000 4.720 4.950 11,400 +0.10(+2.06%)
Aug 21, 2002 4.750 5.000 4.750 4.850 7,100 +0.10(+2.11%)
Aug 20, 2002 4.700 4.750 4.700 4.750 4,200 +0.13(+2.81%)
Aug 16, 2002 4.650 4.660 4.610 4.620 12,300 -0.03(-0.65%)
Aug 15, 2002 4.600 4.650 4.550 4.650 38,200 +0.05(+1.09%)
Aug 14, 2002 4.600 4.600 4.500 4.600 5,000 -0.03(-0.65%)
Aug 13, 2002 4.650 4.650 4.630 4.630 3,800 -0.02(-0.43%)
Aug 12, 2002 4.630 4.650 4.630 4.650 5,200 +0.10(+2.20%)
Aug 07, 2002 4.450 4.550 4.430 4.550 8,600 +0.07(+1.56%)
Aug 06, 2002 4.530 4.530 4.480 4.480 15,900 -0.07(-1.54%)
Aug 05, 2002 4.550 4.550 4.400 4.550 14,200 +0.00(+0.00%)
Aug 02, 2002 4.500 4.550 4.400 4.550 4,200 +0.02(+0.44%)
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.