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 (%)
Mar 31, 2014 26.77 27.56 26.57 27.23 34,135 +0.47(+1.76%)
Mar 28, 2014 27.12 27.68 26.50 26.76 24,555 -0.43(-1.58%)
Mar 27, 2014 27.48 27.48 26.70 27.19 64,621 -0.17(-0.62%)
Mar 26, 2014 28.19 28.26 27.21 27.36 61,078 -0.55(-1.97%)
Mar 25, 2014 27.50 28.18 27.30 27.91 65,241 +0.41(+1.49%)
Mar 24, 2014 26.71 28.11 26.71 27.50 47,314 -0.62(-2.20%)
Mar 21, 2014 28.29 28.59 28.01 28.12 32,379 -0.01(-0.04%)
Mar 20, 2014 28.07 28.43 27.79 28.13 10,127 -0.07(-0.25%)
Mar 19, 2014 28.63 28.66 28.00 28.20 68,041 -0.59(-2.05%)
Mar 18, 2014 28.59 29.14 28.48 28.79 31,158 +0.30(+1.05%)
Mar 17, 2014 28.50 28.53 28.32 28.49 32,408 +0.10(+0.35%)
Mar 14, 2014 28.04 28.50 28.01 28.39 34,598 +0.31(+1.10%)
Mar 13, 2014 28.37 28.37 27.86 28.08 31,899 -0.11(-0.39%)
Mar 12, 2014 27.83 28.23 27.61 28.19 103,191 +0.17(+0.61%)
Mar 11, 2014 28.85 29.04 27.95 28.02 38,098 -0.90(-3.11%)
Mar 10, 2014 28.83 29.08 28.59 28.92 30,584 -0.13(-0.45%)
Mar 07, 2014 29.21 29.43 28.97 29.05 17,873 -0.02(-0.07%)
Mar 06, 2014 28.86 29.15 28.73 29.07 62,390 +0.00(+0.00%)
Mar 05, 2014 29.26 29.26 28.70 29.07 58,910 -0.19(-0.65%)
Mar 04, 2014 28.98 30.02 28.98 29.26 72,484 +0.75(+2.63%)
Mar 03, 2014 28.78 28.96 28.12 28.51 33,906 -0.61(-2.09%)
Feb 28, 2014 28.58 30.00 28.54 29.12 76,906 +0.63(+2.21%)
Feb 27, 2014 29.13 29.18 28.29 28.49 38,487 -0.83(-2.83%)
Feb 26, 2014 29.44 29.71 29.04 29.32 49,714 +0.05(+0.17%)
Feb 25, 2014 27.80 29.28 27.80 29.27 46,075 +1.81(+6.59%)
Feb 24, 2014 27.51 28.15 27.35 27.46 32,624 -0.11(-0.40%)
Feb 21, 2014 27.63 27.66 27.30 27.57 37,250 +0.07(+0.25%)
Feb 20, 2014 26.91 27.83 26.91 27.50 25,760 +0.60(+2.23%)
Feb 19, 2014 27.08 27.20 26.48 26.90 42,168 -0.27(-0.99%)
Feb 18, 2014 27.18 27.23 26.58 27.17 45,968 +0.18(+0.67%)
Feb 14, 2014 26.99 26.99 26.99 26.99 30,300 -0.01(-0.04%)
Feb 13, 2014 26.69 27.27 26.56 27.00 56,684 +0.09(+0.33%)
Feb 12, 2014 26.55 27.07 26.30 26.91 49,304 +0.35(+1.32%)
Feb 11, 2014 26.17 26.73 26.17 26.56 37,940 +0.44(+1.68%)
Feb 10, 2014 26.02 26.15 25.46 26.12 44,728 +0.01(+0.04%)
Feb 07, 2014 25.80 26.13 25.26 26.11 76,048 +0.37(+1.44%)
Feb 06, 2014 25.70 26.36 25.60 25.74 41,528 +0.08(+0.31%)
Feb 05, 2014 26.15 26.52 25.41 25.66 55,300 -0.72(-2.73%)
Feb 04, 2014 26.74 27.00 26.09 26.38 48,301 -0.26(-0.98%)
Feb 03, 2014 27.76 27.76 26.44 26.64 70,510 -1.11(-4.00%)
Jan 31, 2014 27.62 28.07 27.62 27.75 78,738 -0.37(-1.32%)
Jan 30, 2014 28.00 28.30 27.89 28.12 50,818 +0.32(+1.15%)
Jan 29, 2014 27.81 28.10 27.61 27.80 78,391 -0.21(-0.75%)
Jan 28, 2014 27.67 28.11 27.47 28.01 60,907 +0.06(+0.21%)
Jan 27, 2014 28.39 28.66 27.70 27.95 31,145 -0.68(-2.38%)
Jan 24, 2014 29.25 29.32 28.32 28.63 23,457 -0.87(-2.95%)
Jan 23, 2014 30.02 30.13 29.42 29.50 53,364 -0.64(-2.12%)
Jan 22, 2014 30.04 30.27 29.83 30.14 46,531 -0.10(-0.33%)
Jan 21, 2014 30.16 30.60 29.52 30.24 95,424 +0.19(+0.63%)
Jan 17, 2014 30.49 30.05 30.05 30.05 68,700 -0.57(-1.86%)
Jan 16, 2014 30.31 30.88 29.83 30.62 96,364 +0.12(+0.39%)
Jan 15, 2014 30.30 30.88 30.16 30.50 98,261 +0.22(+0.73%)
Jan 14, 2014 28.88 30.41 28.88 30.28 107,158 +1.46(+5.07%)
Jan 13, 2014 29.76 29.91 28.34 28.82 117,215 -1.09(-3.64%)
Jan 10, 2014 29.24 30.50 28.67 29.91 95,862 +0.67(+2.29%)
Jan 09, 2014 29.82 29.87 28.85 29.24 29,022 -0.45(-1.52%)
Jan 08, 2014 29.93 29.96 29.34 29.69 45,751 -0.16(-0.54%)
Jan 07, 2014 29.41 30.06 29.18 29.85 79,516 +0.46(+1.57%)
Jan 06, 2014 29.60 29.65 28.94 29.39 71,069 -0.16(-0.54%)
Jan 03, 2014 29.40 29.94 29.23 29.55 52,036 +0.20(+0.68%)
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.