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 (%)
Dec 31, 2009 7.120 7.530 7.530 7.530 117,200 +0.43(+6.06%)
Dec 30, 2009 6.890 7.100 6.760 7.100 40,111 +0.19(+2.75%)
Dec 29, 2009 6.780 6.930 6.650 6.910 40,362 +0.12(+1.77%)
Dec 28, 2009 6.730 6.850 6.620 6.790 40,249 +0.05(+0.74%)
Dec 24, 2009 6.750 6.890 6.550 6.740 38,322 +0.02(+0.30%)
Dec 23, 2009 6.400 6.770 6.400 6.720 21,289 +0.32(+5.00%)
Dec 22, 2009 6.510 6.600 6.310 6.400 32,986 -0.15(-2.29%)
Dec 21, 2009 6.270 6.600 6.230 6.550 34,516 +0.28(+4.47%)
Dec 18, 2009 6.160 6.300 6.120 6.270 129,894 +0.16(+2.62%)
Dec 17, 2009 6.240 6.240 6.110 6.110 29,901 -0.10(-1.61%)
Dec 16, 2009 6.290 6.290 6.170 6.210 45,813 -0.04(-0.64%)
Dec 15, 2009 6.310 6.440 6.250 6.250 90,170 -0.06(-0.95%)
Dec 14, 2009 6.320 6.380 6.280 6.310 45,705 -0.08(-1.25%)
Dec 11, 2009 6.310 6.410 6.260 6.390 33,908 +0.11(+1.75%)
Dec 10, 2009 6.490 6.520 6.210 6.280 63,408 -0.18(-2.79%)
Dec 09, 2009 6.730 6.730 6.430 6.460 77,138 -0.26(-3.87%)
Dec 08, 2009 6.840 6.840 6.420 6.720 32,498 -0.16(-2.33%)
Dec 07, 2009 6.800 6.880 6.510 6.880 56,608 +0.06(+0.88%)
Dec 04, 2009 6.600 6.820 6.580 6.820 25,651 +0.39(+6.07%)
Dec 03, 2009 6.540 6.570 6.410 6.430 24,834 -0.08(-1.23%)
Dec 02, 2009 6.340 6.610 6.280 6.510 46,976 +0.15(+2.36%)
Dec 01, 2009 6.120 6.480 6.070 6.360 55,476 +0.28(+4.61%)
Nov 30, 2009 6.210 6.250 6.010 6.080 45,601 -0.21(-3.34%)
Nov 27, 2009 6.220 6.350 6.220 6.290 20,200 -0.07(-1.10%)
Nov 25, 2009 6.440 6.560 6.300 6.360 38,393 -0.06(-0.93%)
Nov 24, 2009 6.380 6.470 6.210 6.420 32,704 +0.03(+0.47%)
Nov 23, 2009 6.030 6.520 5.980 6.390 58,028 +0.44(+7.39%)
Nov 20, 2009 5.910 6.030 5.760 5.950 107,302 +0.12(+2.06%)
Nov 19, 2009 6.420 6.420 5.810 5.830 192,866 -0.57(-8.91%)
Nov 18, 2009 7.020 7.020 6.380 6.400 276,038 -0.65(-9.22%)
Nov 17, 2009 7.220 7.300 7.010 7.050 47,742 -0.17(-2.35%)
Nov 16, 2009 7.060 7.220 7.020 7.220 29,681 +0.22(+3.14%)
Nov 13, 2009 6.960 7.060 6.940 7.000 31,252 -0.08(-1.13%)
Nov 12, 2009 7.640 7.640 7.060 7.080 42,793 -0.58(-7.57%)
Nov 11, 2009 7.750 7.750 7.550 7.660 42,321 -0.03(-0.39%)
Nov 10, 2009 7.680 7.820 7.570 7.690 41,295 -0.06(-0.77%)
Nov 09, 2009 7.630 7.750 7.530 7.750 41,112 +0.12(+1.57%)
Nov 06, 2009 7.130 7.630 7.020 7.630 65,372 +0.43(+5.97%)
Nov 05, 2009 2.330 7.400 6.780 7.200 117,553 +0.39(+5.73%)
Nov 04, 2009 7.030 7.070 6.800 6.810 41,601 -0.18(-2.58%)
Nov 03, 2009 7.040 7.090 6.810 6.990 88,172 -0.10(-1.41%)
Nov 02, 2009 7.040 7.220 7.040 7.090 12,118 +0.05(+0.71%)
Oct 30, 2009 7.170 7.290 7.040 7.040 43,279 -0.11(-1.54%)
Oct 29, 2009 7.440 7.440 7.080 7.150 25,435 -0.25(-3.38%)
Oct 28, 2009 7.830 7.840 7.400 7.400 42,931 -0.46(-5.85%)
Oct 27, 2009 7.800 7.930 7.800 7.860 31,362 +0.00(+0.00%)
Oct 26, 2009 7.780 7.890 7.710 7.860 24,433 +0.08(+1.03%)
Oct 23, 2009 7.850 7.860 7.750 7.780 35,076 -0.17(-2.14%)
Oct 22, 2009 7.850 7.950 7.830 7.950 38,741 +0.08(+1.02%)
Oct 21, 2009 7.810 7.990 7.790 7.870 58,025 +0.07(+0.90%)
Oct 20, 2009 7.790 7.860 7.740 7.800 17,814 -0.11(-1.39%)
Oct 19, 2009 8.050 8.050 7.670 7.910 19,087 -0.09(-1.12%)
Oct 16, 2009 8.250 8.250 7.920 8.000 21,618 -0.26(-3.15%)
Oct 15, 2009 8.250 8.340 7.890 8.260 70,700 -0.08(-0.96%)
Oct 14, 2009 8.120 8.365 8.040 8.340 28,872 +0.42(+5.30%)
Oct 13, 2009 8.230 8.280 7.804 7.920 29,975 -0.38(-4.58%)
Oct 12, 2009 8.350 8.390 8.140 8.300 18,295 +0.06(+0.73%)
Oct 09, 2009 7.720 8.240 7.720 8.240 59,648 +0.50(+6.46%)
Oct 08, 2009 7.720 7.790 7.570 7.740 24,941 +0.12(+1.57%)
Oct 07, 2009 7.720 7.780 7.388 7.620 20,025 -0.10(-1.30%)
Oct 06, 2009 6.910 7.720 6.900 7.720 68,422 +0.86(+12.54%)
Oct 05, 2009 6.890 7.050 6.850 6.860 34,100 -0.04(-0.58%)
Oct 02, 2009 7.040 7.100 6.750 6.900 100,652 -0.15(-2.13%)
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.