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, 2011 11.31 11.58 11.26 11.58 24,250 +0.28(+2.48%)
Feb 25, 2011 11.16 11.32 10.95 11.30 57,829 +0.15(+1.35%)
Feb 24, 2011 11.06 11.19 10.95 11.15 43,939 +0.09(+0.81%)
Feb 23, 2011 11.00 11.20 10.99 11.06 46,700 +0.11(+1.00%)
Feb 22, 2011 10.90 11.03 10.84 10.95 41,800 -0.10(-0.90%)
Feb 18, 2011 11.09 11.09 10.82 11.05 118,780 +0.04(+0.36%)
Feb 17, 2011 10.64 11.02 10.61 11.01 38,820 +0.31(+2.90%)
Feb 16, 2011 10.38 10.71 10.38 10.70 17,286 +0.34(+3.28%)
Feb 15, 2011 10.39 10.39 10.26 10.36 36,284 -0.07(-0.67%)
Feb 14, 2011 10.54 10.61 10.41 10.43 12,184 -0.17(-1.60%)
Feb 11, 2011 10.57 10.60 10.32 10.60 14,541 +0.02(+0.19%)
Feb 10, 2011 10.30 10.61 10.30 10.58 20,294 +0.21(+2.03%)
Feb 09, 2011 10.32 10.47 10.27 10.37 10,899 -0.02(-0.19%)
Feb 08, 2011 10.34 10.40 10.26 10.39 10,006 +0.00(+0.00%)
Feb 07, 2011 10.06 10.42 10.04 10.39 10,536 +0.38(+3.80%)
Feb 04, 2011 9.950 10.05 9.950 10.01 23,656 +0.03(+0.30%)
Feb 03, 2011 10.10 10.10 9.820 9.980 27,369 -0.17(-1.67%)
Feb 02, 2011 10.21 10.31 10.12 10.15 16,381 -0.12(-1.17%)
Feb 01, 2011 9.920 10.40 9.800 10.27 45,140 +0.38(+3.84%)
Jan 31, 2011 9.770 9.930 9.640 9.890 29,091 +0.12(+1.23%)
Jan 28, 2011 10.05 10.09 9.710 9.770 49,078 -0.32(-3.17%)
Jan 27, 2011 10.10 10.19 10.05 10.09 24,976 -0.05(-0.49%)
Jan 26, 2011 10.04 10.14 9.990 10.14 31,096 +0.09(+0.90%)
Jan 25, 2011 9.960 10.09 9.930 10.05 42,780 +0.01(+0.10%)
Jan 24, 2011 9.960 10.09 9.940 10.04 25,796 +0.05(+0.50%)
Jan 21, 2011 9.920 10.02 9.880 9.990 50,201 +0.23(+2.36%)
Jan 20, 2011 10.24 10.28 9.740 9.760 49,777 -0.48(-4.69%)
Jan 19, 2011 10.51 10.62 10.24 10.24 30,875 -0.31(-2.94%)
Jan 18, 2011 10.48 10.55 10.42 10.55 6,922 +0.02(+0.19%)
Jan 14, 2011 10.38 10.53 10.38 10.53 28,298 +0.17(+1.64%)
Jan 13, 2011 10.51 10.51 10.33 10.36 10,295 -0.12(-1.15%)
Jan 12, 2011 10.50 10.50 10.41 10.48 14,354 +0.03(+0.29%)
Jan 11, 2011 10.50 10.52 10.39 10.45 12,824 -0.05(-0.48%)
Jan 10, 2011 10.48 10.57 10.39 10.50 22,476 -0.01(-0.10%)
Jan 07, 2011 10.48 10.76 10.41 10.51 28,614 +0.08(+0.77%)
Jan 06, 2011 10.53 10.54 10.35 10.43 21,980 -0.11(-1.04%)
Jan 05, 2011 10.52 10.55 10.46 10.54 17,626 -0.01(-0.09%)
Jan 04, 2011 10.76 10.76 10.52 10.55 49,813 -0.16(-1.49%)
Jan 03, 2011 10.32 10.76 10.28 10.71 71,624 +0.47(+4.59%)
Dec 31, 2010 10.27 10.35 10.16 10.24 19,079 -0.07(-0.68%)
Dec 30, 2010 10.31 10.41 10.21 10.31 26,413 -0.01(-0.10%)
Dec 29, 2010 10.34 10.35 10.22 10.32 8,413 -0.02(-0.19%)
Dec 28, 2010 10.34 10.38 10.14 10.34 16,770 -0.01(-0.10%)
Dec 27, 2010 10.43 10.43 10.16 10.35 22,784 -0.14(-1.33%)
Dec 23, 2010 10.67 10.68 10.43 10.49 19,028 -0.20(-1.87%)
Dec 22, 2010 10.75 10.78 10.69 10.69 16,816 -0.06(-0.56%)
Dec 21, 2010 10.81 10.81 10.71 10.75 19,402 +0.02(+0.19%)
Dec 20, 2010 10.75 10.77 10.62 10.73 19,305 -0.02(-0.19%)
Dec 17, 2010 10.76 10.78 10.71 10.75 55,634 +0.00(+0.00%)
Dec 16, 2010 10.68 10.84 10.68 10.75 37,816 +0.08(+0.75%)
Dec 15, 2010 10.71 10.75 10.60 10.67 17,587 -0.07(-0.65%)
Dec 14, 2010 10.64 10.77 10.64 10.74 18,712 +0.16(+1.51%)
Dec 13, 2010 10.46 10.59 10.40 10.58 42,925 +0.18(+1.73%)
Dec 10, 2010 10.42 10.43 9.860 10.40 69,698 -0.02(-0.19%)
Dec 09, 2010 10.04 10.49 10.01 10.42 50,624 +0.43(+4.30%)
Dec 08, 2010 9.850 9.990 9.800 9.990 24,752 +0.18(+1.83%)
Dec 07, 2010 9.800 9.830 9.700 9.810 52,856 +0.08(+0.82%)
Dec 06, 2010 9.550 9.730 9.550 9.730 32,968 +0.13(+1.35%)
Dec 03, 2010 9.370 9.600 9.220 9.600 33,257 +0.18(+1.91%)
Dec 02, 2010 9.400 9.430 9.380 9.420 19,024 +0.03(+0.32%)
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.