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 (%)
Jul 31, 2003 7.090 7.300 7.090 7.200 16,100 +0.14(+1.98%)
Jul 30, 2003 7.290 7.300 7.010 7.060 16,200 -0.13(-1.81%)
Jul 29, 2003 7.150 7.200 6.950 7.190 33,600 -0.01(-0.14%)
Jul 28, 2003 7.290 7.290 7.110 7.200 12,600 -0.05(-0.69%)
Jul 25, 2003 7.150 7.400 7.100 7.250 59,900 +0.10(+1.40%)
Jul 24, 2003 6.950 7.150 6.950 7.150 39,700 +0.30(+4.38%)
Jul 23, 2003 6.640 6.850 6.640 6.850 11,700 +0.25(+3.79%)
Jul 22, 2003 6.550 6.650 6.550 6.600 9,300 +0.04(+0.61%)
Jul 21, 2003 6.730 6.780 6.500 6.560 17,200 -0.19(-2.81%)
Jul 18, 2003 6.700 6.750 6.590 6.750 79,700 +0.00(+0.00%)
Jul 17, 2003 6.600 6.750 6.600 6.750 31,900 +0.12(+1.81%)
Jul 16, 2003 6.500 6.750 6.500 6.630 34,800 +0.13(+2.00%)
Jul 15, 2003 6.540 6.650 6.500 6.500 17,400 -0.03(-0.46%)
Jul 14, 2003 6.350 6.530 6.310 6.530 4,500 +0.18(+2.83%)
Jul 11, 2003 6.650 6.650 6.350 6.350 25,100 +0.00(+0.00%)
Jul 10, 2003 5.900 6.350 5.900 6.350 22,500 +0.45(+7.63%)
Jul 09, 2003 5.950 5.990 5.900 5.900 20,000 +0.00(+0.00%)
Jul 08, 2003 6.000 6.030 5.900 5.900 3,200 -0.10(-1.67%)
Jul 07, 2003 6.000 6.010 5.980 6.000 7,600 -0.03(-0.50%)
Jul 03, 2003 6.000 6.090 6.000 6.030 2,100 -0.05(-0.82%)
Jul 02, 2003 5.980 6.100 5.980 6.080 11,100 +0.09(+1.50%)
Jul 01, 2003 6.050 6.050 5.980 5.990 7,700 -0.09(-1.48%)
Jun 30, 2003 6.050 6.080 6.000 6.080 3,000 +0.08(+1.33%)
Jun 27, 2003 5.940 6.010 5.910 6.000 2,200 +0.05(+0.84%)
Jun 26, 2003 5.950 5.980 5.870 5.950 31,900 -0.05(-0.83%)
Jun 25, 2003 6.200 6.200 5.980 6.000 51,500 -0.25(-4.00%)
Jun 24, 2003 6.310 6.320 6.250 6.250 15,700 -0.11(-1.73%)
Jun 23, 2003 6.600 6.640 6.350 6.360 60,500 -0.24(-3.64%)
Jun 20, 2003 6.300 6.600 6.300 6.600 84,400 +0.29(+4.60%)
Jun 19, 2003 6.110 6.400 6.100 6.310 26,000 +0.21(+3.44%)
Jun 18, 2003 5.970 6.250 5.900 6.100 58,300 +0.15(+2.52%)
Jun 17, 2003 5.900 5.970 5.880 5.950 7,000 +0.01(+0.17%)
Jun 16, 2003 5.900 5.950 5.850 5.940 10,100 -0.01(-0.17%)
Jun 13, 2003 6.050 6.050 5.850 5.950 8,300 -0.01(-0.17%)
Jun 12, 2003 6.060 6.060 5.960 5.960 25,300 -0.12(-1.97%)
Jun 11, 2003 5.850 6.080 5.800 6.080 28,000 +0.16(+2.70%)
Jun 10, 2003 6.000 6.000 5.900 5.920 16,000 -0.08(-1.33%)
Jun 09, 2003 5.850 6.000 5.820 6.000 34,600 +0.17(+2.92%)
Jun 06, 2003 5.800 5.890 5.700 5.830 17,100 +0.08(+1.39%)
Jun 05, 2003 5.600 5.750 5.600 5.750 48,400 +0.13(+2.31%)
Jun 04, 2003 5.690 5.730 5.600 5.620 7,000 -0.08(-1.40%)
Jun 03, 2003 5.520 5.700 5.510 5.700 13,500 +0.16(+2.89%)
Jun 02, 2003 5.300 5.540 5.300 5.540 18,400 +0.04(+0.73%)
May 30, 2003 5.480 5.500 5.390 5.500 23,800 +0.10(+1.85%)
May 29, 2003 5.300 5.400 5.260 5.400 24,200 +0.05(+0.93%)
May 28, 2003 5.350 5.350 5.310 5.350 15,200 +0.04(+0.75%)
May 27, 2003 5.200 5.330 5.200 5.310 23,900 +0.05(+0.95%)
May 23, 2003 5.140 5.260 5.100 5.260 24,800 +0.16(+3.14%)
May 22, 2003 5.080 5.120 5.030 5.100 2,700 +0.01(+0.20%)
May 21, 2003 5.100 5.110 5.060 5.090 14,300 -0.05(-0.97%)
May 20, 2003 5.180 5.180 5.070 5.140 4,700 -0.02(-0.39%)
May 19, 2003 5.200 5.200 5.150 5.160 4,200 -0.09(-1.71%)
May 16, 2003 5.250 5.260 5.140 5.250 12,500 -0.05(-0.94%)
May 15, 2003 5.330 5.360 5.190 5.300 9,800 -0.07(-1.30%)
May 14, 2003 5.400 5.450 5.370 5.370 5,000 +0.02(+0.37%)
May 13, 2003 5.410 5.430 5.270 5.350 7,100 -0.08(-1.47%)
May 12, 2003 5.250 5.430 5.250 5.430 4,800 +0.17(+3.23%)
May 09, 2003 5.320 5.320 5.200 5.260 6,500 -0.06(-1.13%)
May 08, 2003 5.250 5.340 5.200 5.320 10,100 +0.07(+1.33%)
May 07, 2003 5.200 5.320 5.170 5.250 100,800 +0.05(+0.96%)
May 06, 2003 5.200 5.210 5.200 5.200 83,700 +0.00(+0.00%)
May 05, 2003 5.200 5.240 5.200 5.200 8,300 +0.00(+0.00%)
May 02, 2003 5.200 5.300 5.200 5.200 6,900 -0.05(-0.95%)
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.