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, 2003 7.160 7.190 7.160 7.190 9,600 -0.05(-0.69%)
Oct 30, 2003 7.180 7.240 7.180 7.240 2,800 +0.05(+0.70%)
Oct 29, 2003 7.150 7.190 7.130 7.190 21,500 +0.04(+0.56%)
Oct 28, 2003 7.140 7.140 7.140 7.150 6,000 +0.02(+0.28%)
Oct 27, 2003 7.130 7.130 7.110 7.130 2,500 +0.00(+0.00%)
Oct 24, 2003 7.150 7.150 7.100 7.130 5,600 -0.02(-0.28%)
Oct 23, 2003 7.100 7.200 7.100 7.150 13,800 +0.02(+0.28%)
Oct 22, 2003 7.110 7.140 7.110 7.130 4,600 -0.03(-0.42%)
Oct 21, 2003 7.150 7.200 7.150 7.160 20,200 -0.05(-0.69%)
Oct 20, 2003 7.200 7.210 7.200 7.210 9,500 +0.01(+0.14%)
Oct 17, 2003 7.160 7.210 7.160 7.200 3,700 +0.05(+0.70%)
Oct 16, 2003 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 15, 2003 7.210 7.210 7.150 7.150 7,700 -0.09(-1.24%)
Oct 14, 2003 7.290 7.290 7.290 7.240 3,200 -0.05(-0.69%)
Oct 13, 2003 7.200 7.250 7.200 7.290 14,900 +0.04(+0.55%)
Oct 10, 2003 7.170 7.250 7.150 7.250 1,600 +0.00(+0.00%)
Oct 09, 2003 7.160 7.250 7.160 7.250 16,900 +0.03(+0.42%)
Oct 08, 2003 7.250 7.250 7.150 7.220 16,600 +0.04(+0.56%)
Oct 07, 2003 7.170 7.220 7.160 7.180 17,900 +0.09(+1.27%)
Oct 06, 2003 7.150 7.150 7.090 7.090 6,900 +0.00(+0.00%)
Oct 03, 2003 7.100 7.100 7.100 7.090 10,000 -0.02(-0.28%)
Oct 02, 2003 7.110 7.110 7.110 7.110 1,200 +0.01(+0.14%)
Oct 01, 2003 7.190 7.190 7.110 7.100 14,000 -0.11(-1.53%)
Sep 30, 2003 7.010 7.210 7.010 7.210 34,000 +0.20(+2.85%)
Sep 29, 2003 6.980 7.030 6.980 7.010 26,900 +0.00(+0.00%)
Sep 26, 2003 7.050 7.050 7.000 7.010 8,400 +0.01(+0.14%)
Sep 25, 2003 7.000 7.000 7.000 7.000 3,500 -0.10(-1.41%)
Sep 24, 2003 7.070 7.100 7.030 7.100 13,400 -0.09(-1.25%)
Sep 23, 2003 7.050 7.250 7.050 7.190 26,600 +0.14(+1.99%)
Sep 22, 2003 7.190 7.190 7.000 7.050 12,400 -0.14(-1.95%)
Sep 19, 2003 7.050 7.190 7.020 7.190 37,800 +0.00(+0.00%)
Sep 18, 2003 7.190 7.190 7.190 7.190 9,700 -0.06(-0.83%)
Sep 17, 2003 7.210 7.250 7.150 7.250 31,400 +0.25(+3.57%)
Sep 16, 2003 7.000 7.030 6.960 7.000 15,100 +0.03(+0.43%)
Sep 15, 2003 7.000 7.010 6.970 6.970 16,100 -0.10(-1.41%)
Sep 12, 2003 7.020 7.070 7.020 7.070 3,300 +0.00(+0.00%)
Sep 11, 2003 7.010 7.090 7.000 7.070 19,400 +0.05(+0.71%)
Sep 10, 2003 7.020 7.090 7.000 7.020 10,500 +0.06(+0.86%)
Sep 09, 2003 6.970 7.000 6.950 6.960 9,100 -0.05(-0.71%)
Sep 08, 2003 7.000 7.090 6.950 7.010 6,800 +0.02(+0.29%)
Sep 05, 2003 6.900 6.990 6.900 6.990 4,500 +0.02(+0.29%)
Sep 04, 2003 7.000 7.040 6.950 6.970 14,600 -0.03(-0.43%)
Sep 03, 2003 6.800 7.000 6.800 7.000 11,700 +0.20(+2.94%)
Sep 02, 2003 6.800 6.850 6.730 6.800 20,600 +0.00(+0.00%)
Aug 29, 2003 6.630 6.800 6.630 6.800 18,100 +0.20(+3.03%)
Aug 28, 2003 6.750 6.840 6.550 6.600 35,300 -0.20(-2.94%)
Aug 27, 2003 6.650 6.860 6.650 6.800 31,900 +0.19(+2.87%)
Aug 26, 2003 6.660 6.740 6.610 6.610 36,400 -0.14(-2.07%)
Aug 25, 2003 6.810 6.810 6.750 6.750 23,300 -0.10(-1.46%)
Aug 22, 2003 6.920 6.920 6.800 6.850 21,600 -0.12(-1.72%)
Aug 21, 2003 7.100 7.130 6.920 6.970 10,700 -0.18(-2.52%)
Aug 20, 2003 7.200 7.200 6.920 7.150 30,500 -0.06(-0.83%)
Aug 19, 2003 7.300 7.330 7.050 7.210 21,000 -0.17(-2.30%)
Aug 18, 2003 7.470 7.470 7.300 7.380 12,300 -0.02(-0.27%)
Aug 15, 2003 7.350 7.420 7.220 7.400 21,300 +0.05(+0.68%)
Aug 14, 2003 7.360 7.360 7.270 7.350 26,800 -0.05(-0.68%)
Aug 13, 2003 7.340 7.440 7.300 7.400 16,600 -0.04(-0.54%)
Aug 12, 2003 7.310 7.500 7.310 7.440 17,900 +0.05(+0.68%)
Aug 11, 2003 7.300 7.390 7.200 7.390 5,200 +0.09(+1.23%)
Aug 08, 2003 7.120 7.500 7.120 7.300 26,700 +0.17(+2.38%)
Aug 07, 2003 7.200 7.240 7.130 7.130 32,100 -0.07(-0.97%)
Aug 06, 2003 7.200 7.250 7.180 7.200 32,700 +0.00(+0.00%)
Aug 05, 2003 7.250 7.250 7.200 7.200 11,500 -0.05(-0.69%)
Aug 04, 2003 7.200 7.250 7.200 7.250 5,400 +0.05(+0.69%)
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.