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, 2007 10.89 10.91 10.64 10.65 21,000 -0.16(-1.48%)
Dec 28, 2007 10.80 10.83 10.78 10.81 17,100 +0.08(+0.75%)
Dec 27, 2007 10.84 10.91 10.73 10.73 22,400 -0.22(-2.01%)
Dec 26, 2007 10.62 10.95 10.62 10.95 21,000 +0.32(+3.01%)
Dec 24, 2007 10.38 10.63 10.38 10.63 17,500 +0.25(+2.41%)
Dec 21, 2007 10.35 10.49 10.33 10.38 36,500 +0.05(+0.48%)
Dec 20, 2007 10.51 10.60 10.25 10.33 29,762 -0.26(-2.46%)
Dec 19, 2007 10.04 10.59 10.04 10.59 56,600 +0.51(+5.06%)
Dec 18, 2007 9.930 10.34 9.930 10.08 37,520 +0.06(+0.60%)
Dec 17, 2007 10.06 10.16 10.02 10.02 19,600 +0.01(+0.10%)
Dec 14, 2007 10.25 10.41 10.01 10.01 28,700 -0.29(-2.82%)
Dec 13, 2007 10.09 10.55 10.09 10.30 23,700 +0.05(+0.49%)
Dec 12, 2007 10.40 10.55 10.22 10.25 34,100 -0.11(-1.06%)
Dec 11, 2007 10.12 10.42 10.11 10.36 63,900 +0.12(+1.17%)
Dec 10, 2007 10.00 10.24 9.930 10.24 55,800 +0.25(+2.50%)
Dec 07, 2007 9.720 10.04 9.720 9.990 61,400 +0.22(+2.25%)
Dec 06, 2007 9.430 9.810 9.430 9.770 63,500 +0.43(+4.60%)
Dec 05, 2007 8.890 9.340 8.880 9.340 346,100 +0.45(+5.06%)
Dec 04, 2007 8.890 9.030 8.770 8.890 53,400 -0.02(-0.22%)
Dec 03, 2007 8.970 9.040 8.910 8.910 45,700 -0.05(-0.56%)
Nov 30, 2007 9.010 9.240 8.930 8.960 59,350 -0.04(-0.44%)
Nov 29, 2007 9.150 9.210 8.880 9.000 799,500 -0.20(-2.17%)
Nov 28, 2007 9.470 9.510 9.120 9.200 237,100 -0.33(-3.46%)
Nov 27, 2007 9.800 9.900 9.330 9.530 21,100 -0.21(-2.16%)
Nov 26, 2007 9.680 9.860 9.660 9.740 12,400 -0.03(-0.31%)
Nov 23, 2007 9.680 9.770 9.630 9.770 3,000 +0.15(+1.56%)
Nov 21, 2007 9.940 9.940 9.500 9.620 22,500 -0.30(-3.02%)
Nov 20, 2007 9.950 10.08 9.870 9.920 38,500 -0.12(-1.20%)
Nov 19, 2007 10.09 10.09 10.00 10.04 19,900 +0.00(+0.00%)
Nov 16, 2007 10.20 10.20 9.990 10.04 29,502 +0.03(+0.30%)
Nov 15, 2007 9.920 10.60 9.800 10.01 108,825 +0.17(+1.73%)
Nov 14, 2007 9.910 9.960 9.610 9.840 37,100 -0.13(-1.30%)
Nov 13, 2007 10.21 10.34 9.700 9.970 39,100 -0.24(-2.35%)
Nov 12, 2007 10.03 10.23 9.890 10.21 39,400 +0.18(+1.79%)
Nov 09, 2007 10.14 10.14 9.840 10.03 99,870 -0.22(-2.15%)
Nov 08, 2007 11.13 11.13 10.22 10.25 48,020 -0.03(-0.29%)
Nov 07, 2007 10.60 10.60 10.22 10.28 41,000 -0.42(-3.93%)
Nov 06, 2007 10.89 10.89 10.53 10.70 32,700 -0.09(-0.83%)
Nov 05, 2007 10.77 10.99 10.71 10.79 8,700 -0.09(-0.83%)
Nov 02, 2007 10.93 11.00 10.81 10.88 17,900 -0.06(-0.55%)
Nov 01, 2007 10.98 11.03 10.91 10.94 26,600 -0.05(-0.45%)
Oct 31, 2007 11.00 11.10 10.86 10.99 17,200 +0.03(+0.27%)
Oct 30, 2007 10.86 11.00 10.86 10.96 10,800 +0.05(+0.46%)
Oct 29, 2007 10.90 10.97 10.86 10.91 12,400 +0.08(+0.74%)
Oct 26, 2007 10.86 10.91 10.75 10.83 18,600 +0.03(+0.28%)
Oct 25, 2007 10.75 10.82 10.68 10.80 6,000 +0.07(+0.65%)
Oct 24, 2007 10.49 10.74 10.43 10.73 19,500 +0.23(+2.19%)
Oct 23, 2007 10.50 10.58 10.34 10.50 18,200 -0.09(-0.85%)
Oct 22, 2007 10.41 10.67 10.19 10.59 17,300 +0.03(+0.28%)
Oct 19, 2007 10.70 10.71 10.53 10.56 12,600 -0.22(-2.04%)
Oct 18, 2007 10.83 10.83 10.66 10.78 11,800 -0.04(-0.37%)
Oct 17, 2007 10.95 10.95 10.80 10.82 10,000 -0.10(-0.92%)
Oct 16, 2007 10.98 10.98 10.80 10.92 9,600 -0.16(-1.44%)
Oct 15, 2007 11.10 11.10 10.89 11.08 19,500 +0.08(+0.73%)
Oct 12, 2007 11.00 11.08 10.96 11.00 8,900 -0.09(-0.81%)
Oct 11, 2007 11.08 11.10 11.00 11.09 8,100 -0.01(-0.09%)
Oct 10, 2007 11.08 11.10 10.99 11.10 8,700 +0.02(+0.18%)
Oct 09, 2007 11.00 11.09 10.99 11.08 8,400 +0.04(+0.36%)
Oct 08, 2007 10.90 11.12 10.90 11.04 8,900 +0.04(+0.36%)
Oct 05, 2007 10.72 11.00 10.72 11.00 5,100 +0.25(+2.33%)
Oct 04, 2007 10.75 10.77 10.66 10.75 14,400 -0.05(-0.46%)
Oct 03, 2007 10.76 10.85 10.76 10.80 18,300 +0.01(+0.09%)
Oct 02, 2007 10.93 10.93 10.75 10.79 22,400 -0.22(-2.00%)
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.