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, 2016 24.30 24.89 23.26 24.66 97,901 +0.56(+2.32%)
Feb 26, 2016 23.82 24.62 23.71 24.10 288,622 +1.19(+5.19%)
Feb 25, 2016 22.23 23.23 22.23 22.91 118,209 +0.82(+3.71%)
Feb 24, 2016 22.09 22.25 21.80 22.09 49,353 -0.14(-0.63%)
Feb 23, 2016 22.90 23.29 22.19 22.23 50,740 -0.82(-3.56%)
Feb 22, 2016 22.94 23.17 22.93 23.05 32,225 +0.29(+1.27%)
Feb 19, 2016 22.59 23.00 22.35 22.76 63,436 +0.16(+0.71%)
Feb 18, 2016 22.23 22.98 22.23 22.60 45,218 +0.33(+1.48%)
Feb 17, 2016 22.55 22.86 22.17 22.27 33,613 -0.19(-0.85%)
Feb 16, 2016 22.42 22.80 22.26 22.46 31,743 +0.33(+1.49%)
Feb 12, 2016 22.16 22.13 22.13 22.13 23,400 +0.16(+0.73%)
Feb 11, 2016 21.81 22.12 21.76 21.97 33,184 -0.21(-0.95%)
Feb 10, 2016 22.41 22.93 22.11 22.18 45,402 -0.17(-0.76%)
Feb 09, 2016 22.23 22.71 21.88 22.35 48,727 -0.26(-1.15%)
Feb 08, 2016 22.28 22.71 21.90 22.61 29,629 +0.10(+0.44%)
Feb 05, 2016 23.58 23.65 22.48 22.51 46,515 -1.09(-4.62%)
Feb 04, 2016 23.64 24.46 23.45 23.60 25,815 -0.17(-0.72%)
Feb 03, 2016 23.73 23.94 22.99 23.77 64,666 +0.19(+0.81%)
Feb 02, 2016 23.60 23.91 23.29 23.58 65,137 -0.31(-1.30%)
Feb 01, 2016 24.01 24.27 23.63 23.89 51,808 -0.30(-1.24%)
Jan 29, 2016 22.59 24.23 22.59 24.19 83,460 +1.77(+7.89%)
Jan 28, 2016 22.62 23.06 22.02 22.42 102,093 -0.11(-0.49%)
Jan 27, 2016 23.06 23.18 22.43 22.53 81,568 -0.63(-2.72%)
Jan 26, 2016 22.47 23.18 22.38 23.16 70,680 +0.83(+3.72%)
Jan 25, 2016 23.01 23.35 22.28 22.33 56,331 -0.81(-3.50%)
Jan 22, 2016 23.59 23.98 23.02 23.14 66,346 -0.26(-1.11%)
Jan 21, 2016 23.30 24.01 22.99 23.40 63,874 +0.13(+0.56%)
Jan 20, 2016 22.52 23.49 21.93 23.27 69,816 +0.40(+1.75%)
Jan 19, 2016 23.87 23.87 22.84 22.87 83,000 -0.66(-2.80%)
Jan 15, 2016 22.53 23.53 23.53 23.53 77,000 +0.42(+1.82%)
Jan 14, 2016 22.70 23.52 22.41 23.11 51,930 +0.48(+2.12%)
Jan 13, 2016 23.62 23.86 22.47 22.63 64,779 -0.99(-4.19%)
Jan 12, 2016 23.69 24.00 23.42 23.62 37,184 +0.13(+0.55%)
Jan 11, 2016 23.38 23.66 23.19 23.49 42,527 +0.20(+0.86%)
Jan 08, 2016 23.87 23.95 23.24 23.29 43,411 -0.48(-2.02%)
Jan 07, 2016 23.67 24.14 22.93 23.77 49,331 -0.36(-1.49%)
Jan 06, 2016 23.98 24.59 23.97 24.13 55,245 -0.28(-1.15%)
Jan 05, 2016 24.51 24.68 24.02 24.41 46,679 -0.10(-0.41%)
Jan 04, 2016 24.66 25.18 24.08 24.51 63,484 -0.60(-2.39%)
Dec 31, 2015 25.63 25.11 25.11 25.11 63,700 -0.52(-2.03%)
Dec 30, 2015 25.71 26.13 25.59 25.63 45,855 -0.18(-0.70%)
Dec 29, 2015 25.95 26.36 25.54 25.81 39,053 -0.04(-0.15%)
Dec 28, 2015 25.54 26.10 25.41 25.85 59,342 +0.51(+2.01%)
Dec 24, 2015 24.34 25.34 25.34 25.34 32,300 +1.06(+4.37%)
Dec 23, 2015 24.54 24.58 24.09 24.28 52,723 -0.09(-0.37%)
Dec 22, 2015 24.52 24.67 23.97 24.37 191,863 -0.09(-0.37%)
Dec 21, 2015 24.56 25.02 24.32 24.46 40,415 +0.10(+0.41%)
Dec 18, 2015 25.33 25.45 24.25 24.36 126,119 -1.13(-4.43%)
Dec 17, 2015 25.72 25.96 25.45 25.49 37,911 -0.15(-0.59%)
Dec 16, 2015 25.27 25.84 25.05 25.64 47,375 +0.61(+2.44%)
Dec 15, 2015 25.20 25.36 24.82 25.03 42,581 -0.08(-0.32%)
Dec 14, 2015 25.23 25.36 24.67 25.11 50,897 -0.18(-0.71%)
Dec 11, 2015 25.59 26.00 25.21 25.29 42,768 -0.74(-2.84%)
Dec 10, 2015 25.84 26.14 25.65 26.03 49,388 -0.06(-0.23%)
Dec 09, 2015 26.53 26.79 25.98 26.09 73,399 -0.47(-1.77%)
Dec 08, 2015 26.78 27.12 26.43 26.56 59,970 -0.48(-1.78%)
Dec 07, 2015 27.69 28.03 26.95 27.04 55,850 -0.91(-3.26%)
Dec 04, 2015 27.54 28.29 27.30 27.95 93,771 +0.40(+1.45%)
Dec 03, 2015 27.64 27.76 26.98 27.55 79,867 +0.05(+0.18%)
Dec 02, 2015 28.14 28.42 27.34 27.50 65,241 -0.62(-2.20%)
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.