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, 2021 17.81 18.11 17.45 17.45 127,738 -0.11(-0.63%)
Mar 30, 2021 17.39 18.09 17.24 17.56 118,796 +0.52(+3.05%)
Mar 29, 2021 16.99 17.77 16.82 17.04 115,908 +0.34(+2.04%)
Mar 26, 2021 16.78 17.07 16.58 16.70 66,900 +0.39(+2.39%)
Mar 25, 2021 16.09 16.43 15.79 16.31 84,411 +0.24(+1.49%)
Mar 24, 2021 16.44 17.03 16.04 16.07 71,769 -0.14(-0.86%)
Mar 23, 2021 16.42 16.52 16.05 16.21 69,452 -0.45(-2.70%)
Mar 22, 2021 17.78 17.78 16.32 16.66 103,866 -0.52(-3.03%)
Mar 19, 2021 17.72 17.81 16.96 17.18 238,100 -0.46(-2.61%)
Mar 18, 2021 17.44 17.93 17.09 17.64 152,329 +0.66(+3.89%)
Mar 17, 2021 17.90 17.90 16.80 16.98 120,273 -0.46(-2.64%)
Mar 16, 2021 17.00 18.24 17.00 17.44 184,695 +1.04(+6.34%)
Mar 15, 2021 16.60 16.84 16.14 16.40 59,289 -0.45(-2.67%)
Mar 12, 2021 16.80 17.53 16.34 16.85 78,400 +0.33(+2.00%)
Mar 11, 2021 15.61 16.52 15.15 16.52 50,745 +0.92(+5.90%)
Mar 10, 2021 15.68 15.86 15.40 15.60 69,660 -0.03(-0.19%)
Mar 09, 2021 15.00 15.69 14.45 15.63 53,208 +0.85(+5.75%)
Mar 08, 2021 14.10 14.86 13.77 14.78 47,136 +0.83(+5.95%)
Mar 05, 2021 14.00 14.59 13.58 13.95 47,700 +0.14(+1.01%)
Mar 04, 2021 13.44 13.90 13.41 13.81 44,362 +0.22(+1.62%)
Mar 03, 2021 13.66 13.97 13.48 13.59 21,092 +0.06(+0.44%)
Mar 02, 2021 13.69 14.07 13.46 13.53 22,687 -0.02(-0.15%)
Mar 01, 2021 13.47 13.70 13.28 13.55 24,011 +0.42(+3.20%)
Feb 26, 2021 13.37 13.52 13.04 13.13 44,300 -0.37(-2.74%)
Feb 25, 2021 13.55 13.71 13.39 13.50 36,253 -0.21(-1.53%)
Feb 24, 2021 13.06 13.72 12.94 13.71 30,014 +0.66(+5.06%)
Feb 23, 2021 13.23 13.27 12.97 13.05 25,065 -0.07(-0.53%)
Feb 22, 2021 13.00 13.36 13.00 13.12 21,043 -0.10(-0.76%)
Feb 19, 2021 12.93 13.60 12.85 13.22 43,500 +0.23(+1.77%)
Feb 18, 2021 13.00 13.04 12.54 12.99 35,714 -0.08(-0.61%)
Feb 17, 2021 12.98 13.52 12.81 13.07 36,706 -0.18(-1.36%)
Feb 16, 2021 12.52 13.44 12.52 13.25 49,073 +0.53(+4.17%)
Feb 12, 2021 13.66 13.72 12.54 12.72 34,200 -0.86(-6.33%)
Feb 11, 2021 13.58 13.97 13.31 13.58 16,153 -0.09(-0.66%)
Feb 10, 2021 14.10 14.10 13.66 13.67 24,990 -0.35(-2.50%)
Feb 09, 2021 13.88 14.27 13.76 14.02 26,564 +0.07(+0.50%)
Feb 08, 2021 13.74 13.96 13.24 13.95 21,375 +0.32(+2.35%)
Feb 05, 2021 13.75 13.84 13.11 13.63 39,000 -0.08(-0.58%)
Feb 04, 2021 12.93 13.71 12.80 13.71 43,094 +1.05(+8.29%)
Feb 03, 2021 12.31 12.74 12.15 12.66 27,314 +0.28(+2.26%)
Feb 02, 2021 12.85 12.85 12.04 12.38 29,565 -0.36(-2.83%)
Feb 01, 2021 12.31 13.12 11.98 12.74 51,128 +0.66(+5.46%)
Jan 29, 2021 12.02 12.23 11.90 12.08 45,600 +0.05(+0.42%)
Jan 28, 2021 12.39 12.45 12.00 12.03 36,282 -0.05(-0.41%)
Jan 27, 2021 11.95 12.47 11.77 12.08 40,801 -0.35(-2.82%)
Jan 26, 2021 12.96 12.96 12.24 12.43 37,921 -0.19(-1.51%)
Jan 25, 2021 12.92 13.01 12.53 12.62 34,540 -0.41(-3.15%)
Jan 22, 2021 12.16 13.47 12.16 13.03 48,100 +0.77(+6.28%)
Jan 21, 2021 12.59 12.95 12.14 12.26 34,496 -0.30(-2.39%)
Jan 20, 2021 12.99 13.48 12.24 12.56 41,458 -0.34(-2.64%)
Jan 19, 2021 12.74 13.13 12.54 12.90 53,286 +0.50(+4.03%)
Jan 15, 2021 12.14 12.76 11.97 12.40 41,400 +0.19(+1.56%)
Jan 14, 2021 12.47 12.67 12.13 12.21 20,448 -0.17(-1.37%)
Jan 13, 2021 12.62 12.77 12.25 12.38 18,148 -0.23(-1.82%)
Jan 12, 2021 12.14 12.72 12.14 12.61 18,030 +0.70(+5.88%)
Jan 11, 2021 12.13 12.23 11.72 11.91 32,413 -0.27(-2.22%)
Jan 08, 2021 12.77 12.78 11.83 12.18 15,700 -0.42(-3.33%)
Jan 07, 2021 12.56 12.90 12.24 12.60 44,265 +0.06(+0.48%)
Jan 06, 2021 11.76 13.11 11.76 12.54 69,366 +1.05(+9.14%)
Jan 05, 2021 11.06 11.99 11.06 11.49 32,124 +0.34(+3.05%)
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.