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, 2013 21.29 21.71 21.26 21.59 32,021 +0.43(+2.03%)
Feb 27, 2013 20.88 21.22 20.77 21.16 81,450 +0.39(+1.88%)
Feb 26, 2013 21.92 22.01 20.70 20.77 164,729 -1.08(-4.94%)
Feb 25, 2013 22.01 22.22 21.85 21.85 33,781 -0.13(-0.59%)
Feb 22, 2013 21.96 22.00 21.56 21.98 18,725 +0.28(+1.29%)
Feb 21, 2013 22.41 22.41 21.46 21.70 41,536 -0.65(-2.91%)
Feb 20, 2013 22.53 22.60 22.34 22.35 43,259 -0.15(-0.67%)
Feb 19, 2013 22.43 22.68 22.26 22.50 21,544 +0.06(+0.27%)
Feb 15, 2013 22.39 22.50 22.33 22.44 61,377 +0.11(+0.49%)
Feb 14, 2013 21.75 22.35 21.75 22.33 26,267 +0.57(+2.62%)
Feb 13, 2013 21.89 21.92 21.63 21.76 28,587 -0.09(-0.41%)
Feb 12, 2013 21.59 21.88 21.56 21.85 8,167 +0.31(+1.44%)
Feb 11, 2013 21.55 21.56 21.43 21.54 9,783 -0.04(-0.19%)
Feb 08, 2013 21.34 21.59 21.30 21.58 17,951 +0.28(+1.31%)
Feb 07, 2013 21.17 21.31 21.13 21.30 16,101 +0.09(+0.42%)
Feb 06, 2013 20.80 21.25 20.80 21.21 124,400 +0.16(+0.76%)
Feb 04, 2013 20.93 21.22 20.83 21.05 61,610 -0.09(-0.43%)
Feb 01, 2013 21.46 21.55 21.11 21.14 46,844 -0.26(-1.21%)
Jan 31, 2013 21.50 21.58 21.31 21.40 28,901 -0.16(-0.74%)
Jan 30, 2013 21.28 21.92 21.25 21.56 21,720 +0.25(+1.17%)
Jan 29, 2013 21.35 21.43 21.21 21.31 39,542 -0.12(-0.56%)
Jan 28, 2013 21.22 21.79 21.22 21.43 25,383 +0.24(+1.13%)
Jan 25, 2013 21.27 21.27 21.07 21.19 24,975 +0.00(+0.00%)
Jan 24, 2013 20.97 21.25 20.97 21.19 24,193 +0.21(+1.00%)
Jan 23, 2013 20.95 21.09 20.75 20.98 41,688 +0.03(+0.14%)
Jan 22, 2013 20.88 20.95 20.68 20.95 39,662 +0.13(+0.62%)
Jan 18, 2013 20.80 20.88 20.76 20.82 101,838 +0.05(+0.24%)
Jan 17, 2013 20.71 20.80 20.40 20.77 54,207 +0.19(+0.92%)
Jan 16, 2013 20.05 20.63 19.95 20.58 48,589 +0.43(+2.13%)
Jan 15, 2013 19.92 20.25 19.89 20.15 25,266 +0.12(+0.60%)
Jan 14, 2013 20.23 20.23 19.93 20.03 20,830 -0.20(-0.99%)
Jan 11, 2013 20.42 20.42 20.15 20.23 14,525 -0.12(-0.59%)
Jan 10, 2013 20.50 20.53 20.18 20.35 19,898 -0.10(-0.49%)
Jan 09, 2013 20.31 20.64 20.29 20.45 32,755 +0.13(+0.64%)
Jan 08, 2013 20.05 20.33 20.05 20.32 22,272 +0.30(+1.50%)
Jan 07, 2013 20.54 20.54 19.87 20.02 27,192 -0.66(-3.19%)
Jan 04, 2013 20.72 20.80 20.60 20.68 23,873 +0.08(+0.39%)
Jan 03, 2013 20.97 20.98 20.55 20.60 20,598 -0.40(-1.90%)
Jan 02, 2013 21.35 21.50 20.92 21.00 73,605 +0.32(+1.55%)
Dec 31, 2012 19.61 20.69 19.59 20.68 34,291 +1.03(+5.24%)
Dec 28, 2012 19.68 19.80 19.55 19.65 33,492 -0.18(-0.91%)
Dec 27, 2012 19.79 20.00 19.73 19.83 32,676 +0.07(+0.35%)
Dec 26, 2012 20.16 20.16 19.76 19.76 25,690 -0.42(-2.08%)
Dec 24, 2012 20.11 20.22 20.07 20.18 6,747 -0.02(-0.10%)
Dec 21, 2012 20.07 20.38 20.03 20.20 83,341 +0.01(+0.05%)
Dec 20, 2012 20.47 20.73 20.10 20.19 55,924 -0.33(-1.61%)
Dec 19, 2012 20.66 20.67 20.32 20.52 30,853 -0.16(-0.77%)
Dec 18, 2012 20.20 20.78 20.10 20.68 34,341 +0.46(+2.27%)
Dec 17, 2012 20.15 20.41 20.12 20.22 31,694 +0.17(+0.85%)
Dec 14, 2012 19.83 20.27 19.71 20.05 74,939 +0.14(+0.70%)
Dec 13, 2012 19.79 20.00 19.75 19.91 15,188 +0.09(+0.45%)
Dec 12, 2012 19.98 20.00 19.79 19.82 32,218 -0.14(-0.70%)
Dec 11, 2012 19.66 19.99 19.56 19.96 49,802 +0.37(+1.89%)
Dec 10, 2012 19.60 19.68 19.45 19.59 48,021 +0.00(+0.00%)
Dec 07, 2012 19.48 19.62 19.33 19.59 48,498 +0.19(+0.98%)
Dec 06, 2012 19.38 19.53 19.01 19.40 51,112 +0.01(+0.05%)
Dec 05, 2012 19.64 19.92 19.24 19.39 88,143 -0.21(-1.07%)
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.