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 30, 2004 6.700 7.080 6.610 7.080 17,500 +0.33(+4.89%)
Jul 29, 2004 6.670 6.770 6.550 6.750 20,100 +0.05(+0.75%)
Jul 28, 2004 6.360 6.700 6.360 6.700 24,800 +0.29(+4.52%)
Jul 27, 2004 6.410 6.430 6.310 6.410 4,500 +0.01(+0.16%)
Jul 26, 2004 6.340 6.400 6.240 6.400 7,200 +0.15(+2.40%)
Jul 23, 2004 6.050 6.250 6.050 6.250 27,100 -0.06(-0.95%)
Jul 22, 2004 6.310 6.370 6.190 6.310 40,400 +0.00(+0.00%)
Jul 21, 2004 6.460 6.460 6.300 6.310 16,100 -0.13(-2.02%)
Jul 20, 2004 6.530 6.530 6.420 6.440 6,400 -0.09(-1.38%)
Jul 19, 2004 6.550 6.620 6.400 6.530 11,400 -0.12(-1.80%)
Jul 16, 2004 6.800 6.800 6.650 6.650 7,500 -0.15(-2.21%)
Jul 15, 2004 7.000 7.000 6.780 6.800 8,900 -0.19(-2.72%)
Jul 14, 2004 6.590 7.050 6.590 6.990 30,800 +0.50(+7.70%)
Jul 13, 2004 6.350 6.490 6.350 6.490 4,700 +0.08(+1.25%)
Jul 12, 2004 6.550 6.600 6.400 6.410 13,000 -0.19(-2.88%)
Jul 09, 2004 6.680 6.680 6.550 6.600 24,700 -0.11(-1.64%)
Jul 08, 2004 6.700 6.740 6.600 6.710 9,200 -0.04(-0.59%)
Jul 07, 2004 6.750 6.780 6.700 6.750 6,700 -0.06(-0.88%)
Jul 06, 2004 6.840 6.840 6.720 6.810 4,700 -0.08(-1.16%)
Jul 02, 2004 6.850 6.900 6.850 6.890 15,700 +0.11(+1.62%)
Jul 01, 2004 6.650 6.820 6.650 6.780 3,900 +0.19(+2.88%)
Jun 30, 2004 6.350 6.590 6.340 6.590 24,000 +0.19(+2.97%)
Jun 29, 2004 6.470 6.490 6.330 6.400 19,300 -0.11(-1.69%)
Jun 28, 2004 6.620 6.620 6.320 6.510 27,200 -0.19(-2.84%)
Jun 25, 2004 6.830 6.830 6.700 6.700 15,200 -0.20(-2.90%)
Jun 24, 2004 7.080 7.080 6.890 6.900 11,700 -0.21(-2.95%)
Jun 23, 2004 7.220 7.240 7.100 7.110 18,600 -0.07(-0.97%)
Jun 22, 2004 7.120 7.220 7.100 7.180 18,100 -0.04(-0.55%)
Jun 21, 2004 7.130 7.300 7.120 7.220 14,000 +0.04(+0.56%)
Jun 18, 2004 7.350 7.350 7.150 7.180 18,600 -0.07(-0.97%)
Jun 17, 2004 7.300 7.340 7.160 7.250 14,600 -0.05(-0.70%)
Jun 16, 2004 7.350 7.400 7.300 7.301 22,400 -0.06(-0.80%)
Jun 15, 2004 7.460 7.470 7.320 7.360 19,400 -0.10(-1.34%)
Jun 14, 2004 7.370 7.480 7.330 7.460 10,600 +0.06(+0.81%)
Jun 10, 2004 7.400 7.420 7.320 7.400 22,300 +0.00(+0.00%)
Jun 09, 2004 7.450 7.450 7.400 7.400 8,500 -0.11(-1.46%)
Jun 08, 2004 7.500 7.590 7.460 7.510 9,500 +0.04(+0.54%)
Jun 07, 2004 7.500 7.500 7.400 7.470 13,700 +0.04(+0.54%)
Jun 04, 2004 7.450 7.600 7.350 7.430 21,600 -0.08(-1.07%)
Jun 03, 2004 7.390 7.550 7.390 7.510 42,500 +0.07(+0.94%)
Jun 02, 2004 7.500 7.510 7.410 7.440 15,600 -0.08(-1.06%)
Jun 01, 2004 7.600 7.600 7.500 7.520 15,800 +0.02(+0.27%)
May 28, 2004 7.010 7.500 7.000 7.500 194,700 +0.50(+7.14%)
May 27, 2004 6.900 7.000 6.880 7.000 188,300 +0.15(+2.19%)
May 26, 2004 6.840 6.850 6.820 6.850 33,500 -0.02(-0.29%)
May 25, 2004 6.800 6.880 6.800 6.870 18,900 +0.01(+0.15%)
May 24, 2004 6.990 6.990 6.860 6.860 17,900 -0.14(-2.00%)
May 21, 2004 7.000 7.000 6.950 7.000 6,600 +0.00(+0.00%)
May 20, 2004 7.000 7.000 6.950 7.000 9,100 +0.00(+0.00%)
May 19, 2004 6.890 7.040 6.890 7.000 225,000 +0.14(+2.04%)
May 18, 2004 6.850 6.860 6.720 6.860 167,600 +0.06(+0.88%)
May 17, 2004 6.890 6.890 6.710 6.800 10,700 -0.08(-1.16%)
May 14, 2004 6.580 6.880 6.550 6.880 258,000 +0.30(+4.56%)
May 13, 2004 6.340 6.600 6.300 6.580 87,800 +0.25(+3.95%)
May 12, 2004 6.350 6.380 6.300 6.330 31,000 -0.04(-0.63%)
May 11, 2004 6.350 6.380 6.310 6.370 116,800 -0.03(-0.47%)
May 10, 2004 6.400 6.400 6.270 6.400 52,100 -0.05(-0.78%)
May 07, 2004 6.550 6.550 6.400 6.450 9,400 -0.14(-2.12%)
May 06, 2004 6.590 6.590 6.590 6.590 400 -0.01(-0.15%)
May 05, 2004 6.650 6.650 6.580 6.600 28,900 -0.06(-0.90%)
May 04, 2004 6.560 6.690 6.560 6.660 17,200 +0.10(+1.52%)
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.