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 (%)
Apr 30, 2021 15.78 15.99 15.53 15.75 68,900 -0.03(-0.19%)
Apr 29, 2021 15.90 16.00 15.63 15.78 57,306 +0.31(+2.00%)
Apr 28, 2021 15.88 16.01 15.42 15.47 67,307 -0.42(-2.64%)
Apr 27, 2021 16.08 16.17 15.79 15.89 30,350 -0.20(-1.24%)
Apr 26, 2021 16.16 16.25 15.92 16.09 66,816 -0.07(-0.43%)
Apr 23, 2021 15.85 16.50 15.85 16.16 63,200 +0.35(+2.21%)
Apr 22, 2021 15.90 16.41 15.75 15.81 69,010 -0.11(-0.69%)
Apr 21, 2021 15.66 16.15 15.59 15.92 41,962 +0.23(+1.47%)
Apr 20, 2021 15.97 16.22 15.35 15.69 48,688 -0.28(-1.75%)
Apr 19, 2021 16.51 16.61 15.61 15.97 73,324 -0.54(-3.27%)
Apr 16, 2021 16.61 16.83 15.89 16.51 73,400 -0.01(-0.06%)
Apr 15, 2021 16.94 17.10 16.42 16.52 47,259 -0.39(-2.31%)
Apr 14, 2021 17.56 17.67 16.62 16.91 95,095 -0.65(-3.70%)
Apr 13, 2021 16.74 17.75 16.60 17.56 109,421 +0.65(+3.84%)
Apr 12, 2021 16.77 16.99 16.37 16.91 79,265 +0.34(+2.05%)
Apr 09, 2021 16.50 16.83 16.45 16.57 56,500 +0.06(+0.36%)
Apr 08, 2021 16.48 16.54 16.10 16.51 62,547 +0.08(+0.49%)
Apr 07, 2021 17.17 17.17 16.31 16.43 99,042 -0.71(-4.14%)
Apr 06, 2021 17.33 17.78 17.10 17.14 69,797 -0.18(-1.04%)
Apr 05, 2021 17.82 18.23 17.02 17.32 127,559 -0.23(-1.31%)
Apr 01, 2021 17.45 17.68 17.30 17.55 82,500 +0.10(+0.57%)
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%)
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.