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, 2014 25.07 27.61 25.02 27.21 264,715 +3.44(+14.47%)
Jul 30, 2014 23.52 23.91 23.22 23.77 51,453 +0.49(+2.10%)
Jul 29, 2014 23.10 23.57 23.08 23.28 31,129 +0.20(+0.87%)
Jul 28, 2014 23.45 23.62 23.06 23.08 57,594 -0.39(-1.66%)
Jul 25, 2014 23.36 23.75 23.36 23.47 40,969 -0.19(-0.80%)
Jul 24, 2014 23.74 23.93 23.45 23.66 77,600 -0.10(-0.42%)
Jul 23, 2014 23.75 23.83 23.51 23.76 33,080 +0.01(+0.04%)
Jul 22, 2014 23.38 23.90 23.38 23.75 58,365 +0.34(+1.45%)
Jul 21, 2014 23.64 23.77 23.19 23.41 56,175 -0.41(-1.72%)
Jul 18, 2014 23.35 24.03 23.35 23.82 50,578 +0.40(+1.71%)
Jul 17, 2014 23.73 23.87 23.35 23.42 62,040 -0.44(-1.84%)
Jul 16, 2014 24.28 24.28 23.73 23.86 38,293 -0.22(-0.91%)
Jul 15, 2014 24.75 24.88 23.96 24.08 29,878 -0.61(-2.47%)
Jul 14, 2014 24.66 24.72 24.31 24.69 36,469 +0.29(+1.19%)
Jul 11, 2014 24.66 24.81 24.21 24.40 35,027 -0.27(-1.09%)
Jul 10, 2014 24.77 24.96 24.35 24.67 26,655 -0.72(-2.84%)
Jul 09, 2014 25.52 25.61 25.32 25.39 37,430 -0.06(-0.24%)
Jul 08, 2014 25.97 25.99 25.15 25.45 72,278 -0.46(-1.78%)
Jul 07, 2014 26.23 26.57 25.71 25.91 49,685 -0.50(-1.89%)
Jul 03, 2014 26.15 26.41 26.41 26.41 30,800 +0.39(+1.50%)
Jul 02, 2014 26.51 26.64 25.96 26.02 131,321 -0.44(-1.66%)
Jul 01, 2014 26.00 27.05 26.00 26.46 79,774 +0.58(+2.24%)
Jun 30, 2014 25.22 26.10 24.76 25.88 201,498 +0.42(+1.65%)
Jun 27, 2014 24.29 25.49 24.29 25.46 177,009 +0.97(+3.96%)
Jun 26, 2014 24.88 25.04 24.29 24.49 31,074 -0.49(-1.96%)
Jun 25, 2014 24.53 25.42 24.27 24.98 56,732 +0.25(+1.01%)
Jun 24, 2014 24.47 25.13 24.26 24.73 72,910 +0.14(+0.57%)
Jun 23, 2014 24.98 25.03 24.37 24.59 38,291 -0.48(-1.91%)
Jun 20, 2014 24.73 25.33 24.38 25.07 144,864 +0.49(+1.99%)
Jun 19, 2014 24.71 24.90 24.36 24.58 12,626 -0.06(-0.24%)
Jun 18, 2014 24.04 24.73 24.04 24.64 28,394 +0.13(+0.53%)
Jun 17, 2014 24.32 24.68 24.25 24.51 26,881 +0.07(+0.29%)
Jun 16, 2014 24.29 24.73 23.65 24.44 178,161 +0.08(+0.33%)
Jun 13, 2014 24.61 24.73 24.19 24.36 28,668 -0.26(-1.06%)
Jun 12, 2014 25.14 25.15 24.51 24.62 15,935 -0.53(-2.11%)
Jun 11, 2014 25.15 25.21 24.65 25.15 41,499 -0.20(-0.79%)
Jun 10, 2014 25.40 25.60 24.94 25.35 54,222 +0.07(+0.28%)
Jun 06, 2014 25.09 25.63 24.95 25.28 44,573 +0.42(+1.69%)
Jun 05, 2014 23.47 24.88 23.40 24.86 60,597 +1.49(+6.38%)
Jun 04, 2014 23.49 23.51 23.14 23.37 48,518 -0.21(-0.89%)
Jun 03, 2014 23.98 24.08 23.45 23.58 31,804 -0.42(-1.75%)
Jun 02, 2014 24.14 24.15 23.46 24.00 83,735 -0.15(-0.62%)
May 30, 2014 24.58 24.71 24.07 24.15 78,782 -0.61(-2.46%)
May 29, 2014 24.84 25.07 24.37 24.76 44,205 -0.09(-0.36%)
May 28, 2014 24.76 24.92 24.58 24.85 17,208 -0.06(-0.24%)
May 27, 2014 24.45 25.01 24.19 24.91 44,484 +0.64(+2.64%)
May 23, 2014 23.84 24.27 24.27 24.27 28,900 +0.39(+1.63%)
May 22, 2014 24.04 24.07 23.63 23.88 14,657 -0.02(-0.08%)
May 21, 2014 24.45 24.73 23.78 23.90 46,792 -0.35(-1.44%)
May 20, 2014 24.63 24.63 24.01 24.25 54,566 -0.33(-1.34%)
May 19, 2014 24.43 24.67 24.30 24.58 44,285 +0.05(+0.20%)
May 16, 2014 24.45 24.56 24.21 24.53 38,780 +0.15(+0.62%)
May 15, 2014 24.62 24.65 24.15 24.38 50,490 -0.32(-1.30%)
May 14, 2014 24.79 25.13 24.55 24.70 63,679 -0.09(-0.36%)
May 13, 2014 25.00 25.37 24.27 24.79 58,571 -0.31(-1.24%)
May 12, 2014 24.32 25.49 24.32 25.10 81,780 +0.66(+2.70%)
May 09, 2014 24.05 24.49 23.86 24.44 38,162 +0.24(+0.99%)
May 08, 2014 24.50 25.27 23.94 24.20 72,963 -0.36(-1.47%)
May 07, 2014 24.14 25.00 23.30 24.56 49,223 +0.39(+1.61%)
May 06, 2014 25.09 25.28 24.14 24.17 62,181 -1.14(-4.50%)
May 05, 2014 25.58 25.77 25.06 25.31 37,036 -0.56(-2.16%)
May 02, 2014 26.80 26.80 25.64 25.87 87,233 -1.05(-3.90%)
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.