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 27, 2009 3.370 3.390 3.290 3.390 0 +0.00(+0.00%)
Feb 26, 2009 3.410 3.540 3.070 3.390 30,108 -0.07(-2.02%)
Feb 25, 2009 3.620 3.620 3.450 3.460 22,335 -0.10(-2.81%)
Feb 24, 2009 3.500 3.680 3.500 3.560 14,602 +0.03(+0.85%)
Feb 23, 2009 3.540 3.600 3.530 3.530 11,280 +0.01(+0.28%)
Feb 20, 2009 3.570 3.840 3.520 3.520 18,564 +0.02(+0.57%)
Feb 19, 2009 3.850 3.890 3.500 3.500 27,220 -0.41(-10.49%)
Feb 18, 2009 3.840 3.980 3.660 3.910 27,520 +0.10(+2.62%)
Feb 17, 2009 3.600 3.830 3.510 3.810 9,608 +0.01(+0.26%)
Feb 13, 2009 3.840 3.880 3.570 3.800 75,582 -0.07(-1.81%)
Feb 12, 2009 3.850 3.880 3.830 3.870 11,720 +0.02(+0.52%)
Feb 11, 2009 3.980 3.980 3.790 3.850 13,515 -0.14(-3.51%)
Feb 10, 2009 3.990 3.990 3.900 3.990 7,050 +0.00(+0.00%)
Feb 09, 2009 3.990 4.000 3.920 3.990 16,804 +0.07(+1.79%)
Feb 06, 2009 3.840 3.970 3.840 3.920 17,500 +0.05(+1.29%)
Feb 05, 2009 3.890 3.890 3.800 3.870 12,105 -0.03(-0.77%)
Feb 04, 2009 3.780 3.960 3.780 3.900 34,610 +0.07(+1.83%)
Feb 03, 2009 3.750 3.890 3.660 3.830 20,575 +0.06(+1.59%)
Feb 02, 2009 3.860 3.920 3.710 3.770 20,767 -0.14(-3.58%)
Jan 30, 2009 3.960 3.960 3.820 3.910 0 -0.03(-0.76%)
Jan 29, 2009 3.920 4.010 3.900 3.940 24,940 +0.03(+0.77%)
Jan 28, 2009 3.860 3.910 3.780 3.910 26,109 +0.06(+1.56%)
Jan 27, 2009 2.400 3.950 2.400 3.850 36,025 +0.20(+5.48%)
Jan 26, 2009 3.700 3.760 3.600 3.650 14,050 -0.10(-2.67%)
Jan 23, 2009 3.700 3.890 3.450 3.750 42,330 -0.13(-3.35%)
Jan 22, 2009 4.050 4.060 3.840 3.880 7,300 -0.17(-4.20%)
Jan 21, 2009 4.150 4.150 3.900 4.050 42,882 +0.01(+0.25%)
Jan 20, 2009 4.020 4.130 3.920 4.040 22,915 +0.04(+1.00%)
Jan 16, 2009 4.120 4.150 3.940 4.000 44,830 +0.00(+0.00%)
Jan 15, 2009 4.000 4.100 3.960 4.000 13,500 +0.00(+0.00%)
Jan 14, 2009 4.450 4.470 4.000 4.000 56,910 -0.30(-6.98%)
Jan 13, 2009 4.070 4.340 3.900 4.300 32,259 +0.15(+3.61%)
Jan 12, 2009 4.400 4.430 3.880 4.150 39,017 -0.25(-5.68%)
Jan 09, 2009 4.660 4.660 4.340 4.400 19,111 -0.28(-5.98%)
Jan 08, 2009 4.720 4.780 4.600 4.680 75,185 -0.11(-2.30%)
Jan 07, 2009 4.780 4.800 4.550 4.790 146,100 +0.01(+0.21%)
Jan 06, 2009 4.850 4.850 4.620 4.780 69,064 +0.07(+1.49%)
Jan 05, 2009 4.520 4.710 4.480 4.710 15,410 +0.19(+4.20%)
Jan 02, 2009 4.480 4.570 4.460 4.520 0 +0.01(+0.22%)
Jan 01, 2009 4.200 4.550 4.160 4.510 0 +0.00(+0.00%)
Dec 31, 2008 4.200 4.550 4.160 4.510 28,288 +0.36(+8.67%)
Dec 30, 2008 4.200 4.300 4.150 4.150 6,262 +0.01(+0.24%)
Dec 29, 2008 4.290 4.290 4.085 4.140 20,850 -0.20(-4.61%)
Dec 26, 2008 4.370 4.430 4.320 4.340 12,335 +0.02(+0.46%)
Dec 24, 2008 4.370 4.370 4.320 4.320 300 -0.02(-0.46%)
Dec 23, 2008 4.300 4.380 4.300 4.340 7,600 +0.01(+0.23%)
Dec 22, 2008 4.360 4.450 4.290 4.330 12,098 -0.06(-1.37%)
Dec 19, 2008 4.380 4.393 4.320 4.390 21,410 -0.03(-0.73%)
Dec 18, 2008 4.490 4.490 4.406 4.423 7,955 -0.05(-1.06%)
Dec 17, 2008 4.470 4.590 4.290 4.470 59,438 +0.02(+0.45%)
Dec 16, 2008 4.540 4.540 4.360 4.450 68,563 -0.03(-0.67%)
Dec 15, 2008 4.500 4.500 4.420 4.480 13,300 -0.02(-0.44%)
Dec 12, 2008 4.010 4.630 4.010 4.500 26,891 -0.15(-3.23%)
Dec 11, 2008 4.948 4.990 4.600 4.650 20,513 -0.29(-5.87%)
Dec 10, 2008 5.030 5.050 4.930 4.940 15,735 -0.05(-1.00%)
Dec 09, 2008 5.000 5.290 4.950 4.990 54,503 +0.04(+0.81%)
Dec 08, 2008 4.820 5.010 4.820 4.950 8,750 +0.05(+1.02%)
Dec 05, 2008 4.870 4.990 4.810 4.900 25,555 +0.03(+0.62%)
Dec 04, 2008 4.860 4.880 4.820 4.870 17,213 +0.08(+1.67%)
Dec 03, 2008 4.770 4.870 4.650 4.790 15,050 -0.08(-1.64%)
Dec 02, 2008 4.770 4.880 4.770 4.870 7,500 +0.12(+2.53%)
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.