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 29, 2008 9.310 9.360 9.230 9.350 14,100 +0.04(+0.43%)
Feb 28, 2008 9.400 9.410 9.250 9.310 18,000 -0.03(-0.32%)
Feb 27, 2008 9.700 9.800 9.270 9.340 27,900 -0.33(-3.41%)
Feb 26, 2008 9.430 9.810 9.360 9.670 28,400 +0.26(+2.76%)
Feb 25, 2008 9.550 9.600 9.410 9.410 28,100 -0.14(-1.47%)
Feb 22, 2008 9.510 9.550 9.300 9.550 32,200 +0.15(+1.60%)
Feb 21, 2008 9.300 9.700 9.300 9.400 33,960 +0.15(+1.62%)
Feb 20, 2008 9.050 9.250 9.050 9.250 16,800 +0.12(+1.31%)
Feb 19, 2008 9.300 9.300 9.060 9.130 16,300 -0.13(-1.40%)
Feb 18, 2008 9.700 9.700 9.190 9.260 0 +0.00(+0.00%)
Feb 15, 2008 9.700 9.700 9.190 9.260 34,300 -0.40(-4.14%)
Feb 14, 2008 9.880 9.880 9.621 9.660 22,400 -0.21(-2.13%)
Feb 13, 2008 9.950 10.12 9.820 9.870 23,600 +0.01(+0.10%)
Feb 12, 2008 10.11 10.14 9.630 9.860 31,600 -0.25(-2.47%)
Feb 11, 2008 10.17 10.18 10.08 10.11 17,400 -0.09(-0.88%)
Feb 08, 2008 10.25 10.37 10.20 10.20 12,800 -0.04(-0.39%)
Feb 07, 2008 10.52 10.62 10.15 10.24 105,200 -0.32(-3.03%)
Feb 06, 2008 10.59 10.66 10.47 10.56 25,000 +0.00(+0.00%)
Feb 05, 2008 10.71 10.71 10.51 10.56 19,400 -0.16(-1.49%)
Feb 04, 2008 10.64 11.06 10.62 10.72 25,600 +0.03(+0.28%)
Feb 01, 2008 10.63 10.70 10.61 10.69 14,200 +0.04(+0.38%)
Jan 31, 2008 10.45 10.65 10.36 10.65 25,900 +0.12(+1.14%)
Jan 30, 2008 10.70 10.70 10.47 10.53 30,000 -0.24(-2.23%)
Jan 29, 2008 10.85 10.85 10.75 10.77 44,300 -0.13(-1.19%)
Jan 28, 2008 10.50 10.95 10.40 10.90 24,100 +0.47(+4.51%)
Jan 25, 2008 10.95 10.95 10.25 10.43 75,100 -0.28(-2.61%)
Jan 24, 2008 10.41 10.71 10.41 10.71 23,800 +0.29(+2.78%)
Jan 23, 2008 9.800 10.44 9.800 10.42 28,400 +0.46(+4.62%)
Jan 22, 2008 10.12 10.19 9.830 9.960 35,500 -0.26(-2.54%)
Jan 21, 2008 10.24 10.29 10.06 10.22 0 +0.00(+0.00%)
Jan 18, 2008 10.24 10.29 10.06 10.22 67,300 -0.04(-0.39%)
Jan 17, 2008 10.60 10.60 10.23 10.26 32,600 -0.34(-3.21%)
Jan 16, 2008 10.65 10.70 10.58 10.60 35,800 -0.07(-0.66%)
Jan 15, 2008 11.08 11.08 10.53 10.67 59,400 -0.01(-0.09%)
Jan 14, 2008 10.47 10.68 10.35 10.68 29,700 +0.18(+1.71%)
Jan 11, 2008 10.50 10.76 10.07 10.50 110,600 -0.03(-0.28%)
Jan 10, 2008 10.31 10.70 10.26 10.53 80,800 +0.23(+2.23%)
Jan 09, 2008 10.40 10.40 9.850 10.30 31,600 -0.20(-1.90%)
Jan 08, 2008 10.50 10.55 10.43 10.50 12,600 +0.00(+0.00%)
Jan 07, 2008 9.950 10.52 9.950 10.50 38,600 +0.60(+6.06%)
Jan 04, 2008 10.03 10.08 9.870 9.900 32,500 -0.07(-0.70%)
Jan 03, 2008 10.66 10.69 9.880 9.970 40,789 -0.63(-5.94%)
Jan 02, 2008 10.65 10.74 10.58 10.60 13,170 -0.05(-0.47%)
Jan 01, 2008 10.89 10.91 10.64 10.65 0 +0.00(+0.00%)
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%)
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.