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, 2004 7.350 7.500 7.260 7.450 23,600 +0.10(+1.36%)
Dec 30, 2004 7.300 7.380 7.280 7.350 11,700 +0.04(+0.55%)
Dec 29, 2004 7.280 7.310 7.200 7.310 4,200 +0.00(+0.00%)
Dec 28, 2004 7.290 7.320 7.240 7.310 12,900 +0.01(+0.14%)
Dec 27, 2004 7.280 7.340 7.200 7.300 5,100 +0.02(+0.27%)
Dec 23, 2004 7.150 7.320 7.150 7.280 45,800 +0.08(+1.11%)
Dec 22, 2004 7.110 7.200 7.010 7.200 21,700 +0.09(+1.27%)
Dec 21, 2004 7.060 7.160 7.060 7.110 7,700 +0.06(+0.85%)
Dec 20, 2004 6.950 7.060 6.950 7.050 11,900 +0.04(+0.57%)
Dec 17, 2004 6.800 7.100 6.800 7.010 19,100 +0.22(+3.24%)
Dec 16, 2004 6.800 6.890 6.750 6.790 38,300 -0.07(-1.02%)
Dec 15, 2004 7.190 7.230 6.640 6.860 115,600 -0.33(-4.59%)
Dec 14, 2004 7.260 7.400 7.050 7.190 34,500 -0.12(-1.64%)
Dec 13, 2004 7.350 7.350 7.250 7.310 18,600 -0.10(-1.35%)
Dec 10, 2004 7.500 7.570 7.300 7.410 25,800 -0.19(-2.50%)
Dec 09, 2004 7.650 7.650 7.420 7.600 18,800 -0.07(-0.91%)
Dec 08, 2004 7.700 7.700 7.520 7.670 7,500 +0.04(+0.52%)
Dec 07, 2004 7.800 7.830 7.550 7.630 29,600 -0.22(-2.80%)
Dec 06, 2004 7.850 7.880 7.570 7.850 32,000 +0.03(+0.38%)
Dec 03, 2004 7.900 7.900 7.700 7.820 27,600 -0.07(-0.89%)
Dec 02, 2004 7.700 7.900 7.630 7.890 76,900 +0.15(+1.94%)
Dec 01, 2004 7.050 7.850 7.050 7.740 165,300 +0.64(+9.01%)
Nov 30, 2004 7.090 7.150 6.950 7.100 56,800 +0.01(+0.14%)
Nov 29, 2004 7.060 7.140 6.950 7.090 180,900 +0.04(+0.57%)
Nov 26, 2004 7.350 7.360 6.870 7.050 246,200 -1.39(-16.47%)
Nov 24, 2004 8.400 8.480 8.150 8.440 47,300 +0.04(+0.48%)
Nov 23, 2004 8.450 8.500 8.250 8.400 120,800 +0.00(+0.00%)
Nov 22, 2004 8.150 8.470 7.990 8.400 85,500 -0.10(-1.18%)
Nov 19, 2004 8.700 8.760 8.500 8.500 16,700 -0.19(-2.19%)
Nov 18, 2004 8.850 8.870 8.650 8.690 18,200 -0.16(-1.81%)
Nov 17, 2004 8.590 8.900 8.460 8.850 25,200 +0.35(+4.12%)
Nov 16, 2004 8.690 8.700 8.500 8.500 31,200 -0.21(-2.41%)
Nov 15, 2004 8.760 8.860 8.520 8.710 19,700 -0.23(-2.57%)
Nov 12, 2004 8.840 8.950 8.450 8.940 105,400 +0.19(+2.17%)
Nov 11, 2004 8.590 8.800 8.500 8.750 13,800 +0.10(+1.16%)
Nov 10, 2004 8.410 8.650 8.410 8.650 11,200 +0.25(+2.98%)
Nov 09, 2004 8.550 8.550 8.370 8.400 23,600 -0.05(-0.59%)
Nov 08, 2004 8.300 8.570 8.300 8.450 23,000 +0.07(+0.84%)
Nov 05, 2004 8.350 8.380 8.200 8.380 9,400 +0.03(+0.36%)
Nov 04, 2004 8.500 8.650 8.310 8.350 32,800 -0.05(-0.60%)
Nov 03, 2004 8.350 8.500 8.300 8.400 14,400 +0.05(+0.60%)
Nov 02, 2004 8.280 8.500 8.150 8.350 38,000 +0.13(+1.58%)
Nov 01, 2004 8.150 8.300 8.150 8.220 12,300 +0.17(+2.11%)
Oct 29, 2004 8.080 8.080 7.900 8.050 25,000 -0.11(-1.35%)
Oct 28, 2004 8.100 8.160 8.000 8.160 14,400 +0.00(+0.00%)
Oct 27, 2004 7.800 8.200 7.800 8.160 47,100 +0.26(+3.29%)
Oct 26, 2004 7.910 7.960 7.800 7.900 8,900 -0.06(-0.75%)
Oct 25, 2004 8.000 8.000 7.960 7.960 10,000 -0.04(-0.50%)
Oct 22, 2004 8.070 8.110 8.000 8.000 10,500 -0.06(-0.74%)
Oct 21, 2004 8.100 8.100 8.050 8.060 5,900 -0.04(-0.49%)
Oct 20, 2004 8.040 8.180 8.040 8.100 10,400 +0.04(+0.50%)
Oct 19, 2004 8.200 8.200 7.950 8.060 17,500 -0.14(-1.71%)
Oct 18, 2004 8.200 8.200 8.050 8.200 75,300 +0.04(+0.49%)
Oct 15, 2004 8.150 8.190 8.050 8.160 83,500 +0.06(+0.74%)
Oct 14, 2004 8.000 8.150 7.820 8.100 91,600 +0.00(+0.00%)
Oct 13, 2004 7.600 8.100 7.500 8.100 181,900 +0.45(+5.88%)
Oct 12, 2004 7.560 7.650 7.520 7.650 36,300 +0.00(+0.00%)
Oct 11, 2004 7.700 7.700 7.650 7.650 64,000 +0.00(+0.00%)
Oct 08, 2004 7.650 7.700 7.650 7.650 5,500 -0.05(-0.65%)
Oct 07, 2004 7.690 7.740 7.660 7.700 36,000 +0.10(+1.32%)
Oct 06, 2004 7.500 7.700 7.500 7.600 17,100 +0.10(+1.33%)
Oct 05, 2004 7.350 7.500 7.350 7.500 19,300 +0.05(+0.67%)
Oct 04, 2004 7.310 7.500 7.260 7.450 10,800 +0.04(+0.54%)
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.