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 (%)
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%)
Nov 01, 2019 11.17 12.01 11.17 11.90 28,000 +0.80(+7.21%)
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%)
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.