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, 2019 16.75 16.89 16.61 16.74 27,330 -0.10(-0.59%)
Feb 27, 2019 16.73 17.10 16.50 16.84 33,782 +0.09(+0.54%)
Feb 26, 2019 16.91 16.94 16.70 16.75 27,697 -0.20(-1.18%)
Feb 25, 2019 16.69 17.06 16.65 16.95 29,975 +0.33(+1.99%)
Feb 22, 2019 16.64 17.12 16.55 16.62 41,700 -0.21(-1.25%)
Feb 21, 2019 15.94 17.10 15.89 16.83 34,833 -0.06(-0.36%)
Feb 20, 2019 16.60 17.01 16.55 16.89 39,055 +0.22(+1.32%)
Feb 19, 2019 16.38 16.75 16.38 16.67 25,053 +0.26(+1.58%)
Feb 15, 2019 15.95 16.46 15.91 16.41 50,400 +0.57(+3.60%)
Feb 14, 2019 15.79 16.17 15.79 15.84 36,064 -0.02(-0.13%)
Feb 13, 2019 15.52 15.93 15.52 15.86 28,473 +0.49(+3.19%)
Feb 12, 2019 15.23 15.45 15.15 15.37 20,843 +0.25(+1.65%)
Feb 11, 2019 15.06 15.18 14.98 15.12 16,425 +0.08(+0.53%)
Feb 08, 2019 15.00 15.06 14.86 15.04 19,000 +0.05(+0.33%)
Feb 07, 2019 14.79 15.14 14.74 14.99 79,225 +0.09(+0.60%)
Feb 06, 2019 15.09 15.32 14.66 14.90 98,112 -0.17(-1.13%)
Feb 05, 2019 15.33 15.33 15.03 15.07 47,471 -0.14(-0.92%)
Feb 04, 2019 15.09 15.27 14.99 15.21 33,553 +0.04(+0.26%)
Feb 01, 2019 15.00 15.38 14.94 15.17 28,000 +0.13(+0.86%)
Jan 31, 2019 15.08 15.46 14.98 15.04 40,019 +0.02(+0.13%)
Jan 30, 2019 15.01 15.21 14.91 15.02 31,801 +0.02(+0.13%)
Jan 29, 2019 15.53 15.53 14.95 15.00 57,239 -0.49(-3.16%)
Jan 28, 2019 14.95 15.93 14.95 15.49 66,711 +0.39(+2.58%)
Jan 25, 2019 15.08 15.30 14.98 15.10 23,900 +0.10(+0.67%)
Jan 24, 2019 14.99 15.08 14.85 15.00 44,836 +0.00(+0.00%)
Jan 23, 2019 15.00 15.08 14.78 15.00 62,902 +0.00(+0.00%)
Jan 22, 2019 14.99 15.07 14.75 15.00 50,663 +0.01(+0.07%)
Jan 18, 2019 15.00 15.24 14.71 14.99 98,500 +0.12(+0.81%)
Jan 17, 2019 14.01 14.93 14.01 14.87 55,107 +0.77(+5.46%)
Jan 16, 2019 13.82 14.20 13.71 14.10 41,466 +0.22(+1.59%)
Jan 15, 2019 13.97 13.98 13.58 13.88 37,273 +0.10(+0.73%)
Jan 14, 2019 13.71 14.17 13.57 13.78 48,291 -0.01(-0.07%)
Jan 11, 2019 13.70 13.90 13.46 13.79 30,500 -0.01(-0.07%)
Jan 10, 2019 13.39 13.87 13.39 13.80 41,567 +0.35(+2.60%)
Jan 09, 2019 13.38 13.51 13.07 13.45 22,894 +0.30(+2.28%)
Jan 08, 2019 12.66 13.25 12.50 13.15 37,996 +0.59(+4.70%)
Jan 07, 2019 12.66 12.66 12.42 12.56 90,452 -0.10(-0.79%)
Jan 04, 2019 12.53 12.82 12.39 12.66 116,100 +0.25(+2.01%)
Jan 03, 2019 12.41 12.86 12.35 12.41 51,018 -0.32(-2.51%)
Jan 02, 2019 12.41 12.90 12.27 12.73 30,197 +0.12(+0.95%)
Dec 31, 2018 12.73 12.73 12.49 12.61 45,300 -0.06(-0.47%)
Dec 28, 2018 12.34 12.93 12.34 12.67 35,700 +0.42(+3.43%)
Dec 27, 2018 12.31 12.59 11.95 12.25 45,174 -0.24(-1.92%)
Dec 26, 2018 12.11 12.55 11.77 12.49 39,173 +0.40(+3.31%)
Dec 24, 2018 12.34 12.34 11.87 12.09 36,800 -0.22(-1.79%)
Dec 21, 2018 12.73 12.91 12.25 12.31 109,500 -0.40(-3.15%)
Dec 20, 2018 12.82 13.05 12.60 12.71 85,113 -0.16(-1.24%)
Dec 19, 2018 12.66 13.03 12.65 12.87 83,912 +0.25(+1.98%)
Dec 18, 2018 12.26 12.73 12.07 12.62 53,571 +0.43(+3.53%)
Dec 17, 2018 12.19 12.48 12.13 12.19 37,132 -0.06(-0.49%)
Dec 14, 2018 13.05 13.08 12.19 12.25 44,600 -0.86(-6.56%)
Dec 13, 2018 13.14 13.21 12.96 13.11 40,052 +0.04(+0.31%)
Dec 12, 2018 13.25 13.55 12.99 13.07 51,914 -0.05(-0.38%)
Dec 11, 2018 13.47 13.71 13.03 13.12 55,428 -0.17(-1.28%)
Dec 10, 2018 13.12 13.73 13.04 13.29 98,291 +0.17(+1.30%)
Dec 07, 2018 12.67 13.27 12.59 13.12 141,900 +0.49(+3.88%)
Dec 06, 2018 12.86 13.15 12.50 12.63 59,734 -0.42(-3.22%)
Dec 04, 2018 13.59 13.60 13.04 13.05 63,200 -0.63(-4.61%)
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.