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, 2020 11.39 11.54 10.87 11.12 34,200 -0.76(-6.40%)
Feb 27, 2020 11.84 12.23 11.40 11.88 59,951 -0.30(-2.46%)
Feb 26, 2020 12.35 12.38 12.05 12.18 18,000 -0.15(-1.22%)
Feb 25, 2020 13.13 13.13 12.21 12.33 20,234 -0.84(-6.38%)
Feb 24, 2020 12.72 13.23 12.44 13.17 24,583 -0.18(-1.35%)
Feb 21, 2020 13.57 13.63 13.22 13.35 26,900 -0.21(-1.55%)
Feb 20, 2020 13.49 13.69 13.41 13.56 47,457 -0.03(-0.22%)
Feb 19, 2020 14.13 14.43 13.50 13.59 18,541 -0.47(-3.34%)
Feb 18, 2020 14.58 14.65 13.87 14.06 52,333 -0.52(-3.57%)
Feb 14, 2020 14.07 14.60 14.05 14.58 62,100 +0.73(+5.27%)
Feb 13, 2020 14.01 14.07 13.73 13.85 14,452 -0.20(-1.42%)
Feb 12, 2020 13.51 14.12 13.51 14.05 22,065 +0.64(+4.77%)
Feb 11, 2020 13.25 13.53 13.18 13.41 36,347 +0.29(+2.21%)
Feb 10, 2020 12.92 13.26 12.92 13.12 38,850 +0.01(+0.08%)
Feb 07, 2020 13.95 14.06 13.05 13.11 50,700 -1.30(-9.02%)
Feb 06, 2020 14.56 14.62 14.20 14.41 54,407 -0.12(-0.83%)
Feb 05, 2020 14.26 14.58 13.97 14.53 20,307 +0.49(+3.49%)
Feb 04, 2020 13.88 14.17 13.88 14.04 26,750 +0.26(+1.89%)
Feb 03, 2020 13.47 13.92 13.47 13.78 42,551 +0.47(+3.53%)
Jan 31, 2020 13.85 14.01 13.29 13.31 24,500 -0.68(-4.86%)
Jan 30, 2020 14.24 14.36 13.81 13.99 14,302 -0.40(-2.78%)
Jan 29, 2020 14.24 14.49 14.04 14.39 47,239 +0.24(+1.70%)
Jan 28, 2020 14.24 14.30 14.01 14.15 25,260 -0.09(-0.63%)
Jan 27, 2020 14.46 14.60 14.23 14.24 34,019 -0.42(-2.86%)
Jan 24, 2020 14.75 14.75 14.63 14.66 27,800 +0.00(+0.00%)
Jan 23, 2020 14.49 14.70 14.23 14.66 34,832 +0.04(+0.27%)
Jan 22, 2020 14.90 14.96 14.58 14.62 33,896 -0.17(-1.15%)
Jan 21, 2020 14.90 15.24 14.70 14.79 92,059 -0.11(-0.74%)
Jan 17, 2020 14.96 15.06 14.70 14.90 44,100 +0.07(+0.47%)
Jan 16, 2020 14.54 14.89 14.48 14.83 13,300 +0.37(+2.56%)
Jan 15, 2020 14.05 14.79 13.96 14.46 35,532 +0.51(+3.66%)
Jan 14, 2020 14.13 14.41 13.76 13.95 37,960 -0.18(-1.27%)
Jan 13, 2020 13.83 14.18 13.74 14.13 14,017 +0.20(+1.44%)
Jan 10, 2020 14.01 14.07 13.86 13.93 26,600 -0.04(-0.29%)
Jan 09, 2020 13.86 14.08 13.54 13.97 38,621 +0.14(+1.01%)
Jan 08, 2020 13.67 13.96 13.53 13.83 26,574 +0.23(+1.69%)
Jan 07, 2020 13.46 13.66 13.24 13.60 27,117 +0.07(+0.52%)
Jan 06, 2020 12.76 13.66 12.76 13.53 45,978 +0.77(+6.03%)
Jan 03, 2020 12.64 12.83 12.55 12.76 22,700 -0.07(-0.55%)
Jan 02, 2020 13.25 13.25 12.72 12.83 28,320 -0.40(-3.02%)
Dec 31, 2019 12.64 13.36 12.64 13.23 22,800 +0.12(+0.92%)
Dec 30, 2019 12.95 13.17 12.86 13.11 24,386 +0.27(+2.10%)
Dec 27, 2019 13.30 13.30 12.80 12.84 22,000 -0.43(-3.24%)
Dec 26, 2019 13.26 13.51 13.22 13.27 20,397 +0.03(+0.23%)
Dec 24, 2019 13.30 13.49 13.19 13.24 25,400 -0.10(-0.75%)
Dec 23, 2019 14.09 14.10 13.28 13.34 28,485 -0.69(-4.92%)
Dec 20, 2019 14.34 14.47 13.98 14.03 106,500 -0.21(-1.47%)
Dec 19, 2019 14.32 14.37 13.93 14.24 38,255 -0.09(-0.63%)
Dec 18, 2019 14.09 14.42 13.88 14.33 18,613 +0.28(+1.99%)
Dec 17, 2019 14.01 14.10 13.95 14.05 18,639 +0.11(+0.79%)
Dec 16, 2019 13.81 14.24 13.62 13.94 84,631 +0.23(+1.68%)
Dec 13, 2019 13.27 13.80 13.22 13.71 38,700 +0.31(+2.31%)
Dec 12, 2019 13.52 13.65 13.22 13.40 39,715 -0.12(-0.89%)
Dec 11, 2019 13.68 13.77 13.36 13.52 59,264 -0.16(-1.17%)
Dec 10, 2019 13.49 13.70 13.46 13.68 26,184 +0.05(+0.37%)
Dec 09, 2019 13.55 13.80 13.48 13.63 24,135 +0.03(+0.22%)
Dec 06, 2019 13.46 13.85 13.27 13.60 310,500 +0.29(+2.18%)
Dec 05, 2019 13.07 13.43 13.07 13.31 23,242 +0.24(+1.84%)
Dec 04, 2019 13.02 13.18 12.85 13.07 25,224 +0.23(+1.79%)
Dec 03, 2019 12.67 12.97 12.67 12.84 25,746 -0.01(-0.08%)
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.