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, 2019 11.41 11.43 10.94 11.10 34,097 -0.35(-3.06%)
Oct 30, 2019 11.86 11.86 11.39 11.45 20,759 -0.64(-5.29%)
Oct 29, 2019 11.52 12.09 11.45 12.09 23,724 +0.49(+4.22%)
Oct 28, 2019 11.55 11.78 11.53 11.60 30,605 +0.10(+0.87%)
Oct 25, 2019 11.24 11.51 11.24 11.50 8,900 +0.09(+0.79%)
Oct 24, 2019 11.63 11.63 11.28 11.41 20,016 -0.11(-0.95%)
Oct 23, 2019 11.12 11.57 11.12 11.52 15,264 +0.03(+0.26%)
Oct 22, 2019 11.59 11.62 11.25 11.49 12,813 -0.04(-0.35%)
Oct 21, 2019 11.18 11.60 11.03 11.53 47,534 +0.46(+4.16%)
Oct 18, 2019 11.14 11.31 11.03 11.07 50,000 -0.18(-1.60%)
Oct 17, 2019 11.30 11.31 11.11 11.25 75,756 +0.06(+0.54%)
Oct 16, 2019 11.03 11.31 11.03 11.19 20,875 +0.09(+0.81%)
Oct 15, 2019 11.10 11.29 11.05 11.10 11,898 +0.04(+0.36%)
Oct 14, 2019 11.23 11.28 11.04 11.06 29,314 -0.27(-2.38%)
Oct 11, 2019 11.31 11.64 11.29 11.33 28,400 +0.22(+1.98%)
Oct 10, 2019 11.19 11.41 11.00 11.11 32,663 -0.06(-0.54%)
Oct 09, 2019 11.31 11.41 11.10 11.17 46,339 -0.03(-0.27%)
Oct 08, 2019 11.23 11.51 11.19 11.20 38,924 -0.26(-2.27%)
Oct 07, 2019 11.36 11.56 11.25 11.46 55,652 +0.06(+0.53%)
Oct 04, 2019 11.64 11.64 11.30 11.40 23,400 -0.18(-1.55%)
Oct 03, 2019 11.49 11.93 11.16 11.58 42,512 +0.03(+0.26%)
Oct 02, 2019 11.93 11.93 11.41 11.55 61,535 -0.49(-4.07%)
Oct 01, 2019 12.92 12.92 11.94 12.04 36,799 -0.80(-6.23%)
Sep 30, 2019 13.35 13.45 12.82 12.84 38,461 -0.45(-3.39%)
Sep 27, 2019 13.39 13.60 13.12 13.29 44,100 -0.04(-0.30%)
Sep 26, 2019 13.59 13.59 13.15 13.33 43,613 -0.24(-1.77%)
Sep 25, 2019 13.47 13.68 13.31 13.57 30,321 +0.13(+0.97%)
Sep 24, 2019 13.39 13.56 13.11 13.44 21,354 +0.03(+0.22%)
Sep 23, 2019 13.03 13.82 12.62 13.41 52,551 +0.16(+1.21%)
Sep 20, 2019 12.52 13.37 12.50 13.25 132,300 +0.73(+5.83%)
Sep 19, 2019 12.75 12.96 12.43 12.52 92,178 -0.19(-1.49%)
Sep 18, 2019 13.00 13.00 12.54 12.71 53,390 -0.33(-2.53%)
Sep 17, 2019 12.95 13.16 12.53 13.04 39,054 -0.01(-0.08%)
Sep 16, 2019 13.24 13.24 12.61 13.05 27,213 -0.19(-1.44%)
Sep 13, 2019 13.04 13.44 12.64 13.24 35,200 +0.25(+1.92%)
Sep 12, 2019 13.48 13.51 12.64 12.99 36,806 -0.41(-3.06%)
Sep 11, 2019 13.10 13.49 12.87 13.40 32,571 +0.40(+3.08%)
Sep 10, 2019 12.69 13.13 12.53 13.00 58,890 +0.31(+2.44%)
Sep 09, 2019 13.64 13.64 12.33 12.69 47,962 -0.89(-6.55%)
Sep 06, 2019 13.24 13.67 12.86 13.58 68,700 +0.34(+2.57%)
Sep 05, 2019 13.09 13.32 13.04 13.24 24,398 +0.38(+2.95%)
Sep 04, 2019 13.07 13.12 12.80 12.86 26,158 -0.04(-0.31%)
Sep 03, 2019 12.80 13.18 12.52 12.90 42,507 +0.02(+0.16%)
Aug 30, 2019 13.32 13.32 12.83 12.88 9,700 -0.02(-0.16%)
Aug 29, 2019 12.92 13.21 12.75 12.90 30,372 +0.17(+1.34%)
Aug 28, 2019 12.79 12.90 12.59 12.73 19,637 -0.09(-0.70%)
Aug 27, 2019 13.33 13.38 12.56 12.82 42,147 -0.34(-2.58%)
Aug 26, 2019 12.79 13.18 12.60 13.16 63,480 +0.43(+3.38%)
Aug 23, 2019 13.39 13.48 12.70 12.73 111,000 -0.77(-5.70%)
Aug 22, 2019 13.86 13.86 13.35 13.50 22,678 -0.30(-2.17%)
Aug 21, 2019 13.59 13.89 13.38 13.80 24,147 +0.45(+3.37%)
Aug 20, 2019 13.18 13.41 12.86 13.35 16,886 +0.17(+1.29%)
Aug 19, 2019 13.13 13.50 12.77 13.18 23,891 +0.35(+2.73%)
Aug 16, 2019 12.98 13.16 12.65 12.83 32,300 -0.07(-0.54%)
Aug 15, 2019 13.01 13.27 12.70 12.90 25,657 -0.07(-0.54%)
Aug 14, 2019 12.76 13.09 12.70 12.97 62,376 -0.10(-0.77%)
Aug 13, 2019 12.87 13.34 12.87 13.07 120,313 +0.12(+0.93%)
Aug 12, 2019 13.49 13.52 12.95 12.95 16,921 -0.68(-4.99%)
Aug 09, 2019 13.90 14.05 13.50 13.63 34,700 -0.36(-2.57%)
Aug 08, 2019 13.88 14.14 13.88 13.99 93,642 +0.31(+2.27%)
Aug 07, 2019 13.18 13.84 13.05 13.68 65,687 +0.27(+2.01%)
Aug 06, 2019 13.37 13.60 13.21 13.41 22,351 +0.13(+0.98%)
Aug 05, 2019 14.10 14.23 13.21 13.28 30,248 -1.09(-7.59%)
Aug 02, 2019 14.57 14.65 14.00 14.37 18,700 -0.28(-1.91%)
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.