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 (%)
Feb 28, 2005 7.810 8.030 7.550 8.030 54,300 +0.12(+1.52%)
Feb 25, 2005 8.240 8.310 7.880 7.910 63,400 -0.39(-4.70%)
Feb 24, 2005 8.350 8.350 8.170 8.300 3,400 -0.05(-0.60%)
Feb 23, 2005 8.430 8.430 8.280 8.350 16,200 -0.05(-0.60%)
Feb 22, 2005 8.360 8.500 8.360 8.400 13,500 -0.01(-0.12%)
Feb 18, 2005 8.450 8.460 8.350 8.410 15,500 +0.06(+0.72%)
Feb 17, 2005 8.310 8.450 8.250 8.350 12,000 -0.05(-0.60%)
Feb 16, 2005 8.210 8.400 8.160 8.400 4,500 +0.14(+1.69%)
Feb 15, 2005 8.500 8.500 8.240 8.260 9,700 -0.20(-2.36%)
Feb 14, 2005 8.550 8.600 8.450 8.460 14,300 -0.01(-0.12%)
Feb 11, 2005 8.560 8.560 8.200 8.470 19,600 -0.08(-0.94%)
Feb 10, 2005 8.350 8.550 8.350 8.550 16,500 +0.14(+1.66%)
Feb 09, 2005 8.460 8.550 8.300 8.410 29,200 -0.06(-0.71%)
Feb 08, 2005 7.700 8.500 7.700 8.470 463,000 +0.65(+8.31%)
Feb 07, 2005 7.550 8.000 7.550 7.820 110,800 +0.22(+2.89%)
Feb 04, 2005 7.740 7.750 7.600 7.600 13,400 -0.07(-0.91%)
Feb 03, 2005 7.520 7.750 7.450 7.670 30,500 +0.05(+0.66%)
Feb 02, 2005 7.960 7.960 7.560 7.620 6,600 -0.29(-3.67%)
Feb 01, 2005 7.900 7.960 7.890 7.910 10,000 +0.02(+0.25%)
Jan 31, 2005 7.760 7.980 7.700 7.890 20,000 +0.19(+2.47%)
Jan 28, 2005 7.520 7.700 7.520 7.700 1,100 +0.20(+2.67%)
Jan 27, 2005 7.400 7.630 7.400 7.500 23,500 +0.00(+0.00%)
Jan 26, 2005 7.340 7.590 7.340 7.500 6,200 +0.14(+1.90%)
Jan 25, 2005 7.240 7.360 7.240 7.360 5,600 +0.12(+1.66%)
Jan 24, 2005 7.300 7.320 7.200 7.240 38,100 -0.14(-1.90%)
Jan 21, 2005 7.500 7.500 7.340 7.380 33,900 -0.07(-0.94%)
Jan 20, 2005 7.520 7.570 7.400 7.450 10,700 -0.04(-0.53%)
Jan 19, 2005 7.460 7.490 7.400 7.490 4,700 +0.04(+0.54%)
Jan 18, 2005 7.500 7.500 7.360 7.450 3,000 -0.05(-0.67%)
Jan 14, 2005 7.500 7.500 7.470 7.500 26,300 +0.00(+0.00%)
Jan 13, 2005 7.570 7.570 7.400 7.500 9,600 -0.05(-0.66%)
Jan 12, 2005 7.510 7.550 7.500 7.550 10,000 +0.00(+0.00%)
Jan 11, 2005 7.510 7.570 7.500 7.550 16,300 +0.02(+0.27%)
Jan 10, 2005 7.620 7.700 7.510 7.530 68,500 -0.04(-0.53%)
Jan 07, 2005 7.560 7.700 7.530 7.570 9,900 +0.06(+0.80%)
Jan 06, 2005 7.500 7.570 7.450 7.510 37,900 -0.01(-0.13%)
Jan 05, 2005 7.480 7.610 7.480 7.520 25,300 +0.14(+1.90%)
Jan 04, 2005 7.420 7.420 7.360 7.380 12,900 -0.07(-0.94%)
Jan 03, 2005 7.460 7.490 7.400 7.450 53,200 +0.00(+0.00%)
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%)
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.