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 (%)
Aug 30, 2002 4.870 4.870 4.650 4.650 4,900 -0.22(-4.52%)
Aug 29, 2002 4.800 4.890 4.800 4.870 34,900 -0.04(-0.81%)
Aug 28, 2002 4.900 4.910 4.850 4.910 2,100 -0.05(-1.01%)
Aug 27, 2002 5.000 5.000 4.900 4.960 6,800 -0.07(-1.39%)
Aug 26, 2002 4.950 5.040 4.900 5.030 17,100 +0.08(+1.62%)
Aug 23, 2002 4.900 4.960 4.900 4.950 1,040,000 +0.00(+0.00%)
Aug 22, 2002 4.850 5.000 4.720 4.950 11,400 +0.10(+2.06%)
Aug 21, 2002 4.750 5.000 4.750 4.850 7,100 +0.10(+2.11%)
Aug 20, 2002 4.700 4.750 4.700 4.750 4,200 +0.13(+2.81%)
Aug 16, 2002 4.650 4.660 4.610 4.620 12,300 -0.03(-0.65%)
Aug 15, 2002 4.600 4.650 4.550 4.650 38,200 +0.05(+1.09%)
Aug 14, 2002 4.600 4.600 4.500 4.600 5,000 -0.03(-0.65%)
Aug 13, 2002 4.650 4.650 4.630 4.630 3,800 -0.02(-0.43%)
Aug 12, 2002 4.630 4.650 4.630 4.650 5,200 +0.10(+2.20%)
Aug 07, 2002 4.450 4.550 4.430 4.550 8,600 +0.07(+1.56%)
Aug 06, 2002 4.530 4.530 4.480 4.480 15,900 -0.07(-1.54%)
Aug 05, 2002 4.550 4.550 4.400 4.550 14,200 +0.00(+0.00%)
Aug 02, 2002 4.500 4.550 4.400 4.550 4,200 +0.02(+0.44%)
Aug 01, 2002 4.600 4.600 4.450 4.530 6,500 -0.08(-1.74%)
Jul 31, 2002 4.550 4.610 4.500 4.610 8,700 +0.01(+0.22%)
Jul 30, 2002 4.550 4.620 4.450 4.600 10,500 +0.10(+2.22%)
Jul 29, 2002 4.470 4.550 4.450 4.500 9,100 +0.00(+0.00%)
Jul 26, 2002 4.350 4.500 4.250 4.500 19,000 +0.10(+2.27%)
Jul 25, 2002 4.330 4.490 4.330 4.400 9,800 -0.01(-0.23%)
Jul 24, 2002 4.420 4.450 4.360 4.410 4,600 -0.04(-0.90%)
Jul 23, 2002 4.520 4.640 4.380 4.450 25,400 -0.15(-3.26%)
Jul 22, 2002 4.700 4.710 4.600 4.600 10,400 -0.10(-2.13%)
Jul 19, 2002 4.700 4.710 4.650 4.700 5,800 +0.10(+2.17%)
Jul 17, 2002 4.450 4.640 4.450 4.600 63,000 +0.15(+3.37%)
Jul 12, 2002 4.500 4.500 4.450 4.450 16,100 -0.05(-1.11%)
Jul 11, 2002 4.350 4.500 4.200 4.500 480,000 +0.10(+2.27%)
Jul 10, 2002 4.400 4.430 4.400 4.400 1,500 +0.05(+1.15%)
Jul 09, 2002 4.460 4.460 4.350 4.350 4,600 -0.11(-2.47%)
Jul 08, 2002 4.450 4.460 4.450 4.460 5,000 +0.01(+0.22%)
Jul 05, 2002 4.400 4.450 4.400 4.450 1,500 +0.00(+0.00%)
Jul 04, 2002 4.450 4.500 4.350 4.450 4,500 +0.00(+0.00%)
Jul 03, 2002 4.450 4.500 4.350 4.450 4,500 -0.02(-0.45%)
Jul 02, 2002 4.500 4.500 4.420 4.470 6,500 -0.02(-0.45%)
Jul 01, 2002 4.600 4.600 4.490 4.490 3,700 -0.16(-3.44%)
Jun 28, 2002 4.330 4.680 4.300 4.650 21,500 +0.30(+6.90%)
Jun 27, 2002 4.220 4.360 4.220 4.350 8,800 +0.05(+1.16%)
Jun 26, 2002 4.420 4.420 4.200 4.300 16,500 -0.19(-4.23%)
Jun 25, 2002 4.500 4.500 4.450 4.490 7,900 -0.18(-3.85%)
Jun 21, 2002 4.530 4.530 4.530 4.670 18,100 +0.02(+0.43%)
Jun 20, 2002 4.550 4.750 4.550 4.650 800,000 +0.15(+3.33%)
Jun 19, 2002 4.680 4.680 4.500 4.500 34,600 -0.20(-4.26%)
Jun 18, 2002 4.780 4.870 4.700 4.700 5,400 -0.05(-1.05%)
Jun 17, 2002 4.700 4.770 4.700 4.750 8,700 +0.05(+1.06%)
Jun 14, 2002 4.650 4.700 4.600 4.700 15,700 -0.05(-1.05%)
Jun 12, 2002 4.550 4.750 4.550 4.750 8,600 +0.20(+4.40%)
Jun 11, 2002 4.560 4.560 4.420 4.550 10,000 -0.01(-0.22%)
Jun 10, 2002 4.520 4.560 4.500 4.560 2,600 +0.06(+1.33%)
Jun 07, 2002 4.800 4.920 4.460 4.500 16,700 -0.43(-8.72%)
Jun 06, 2002 5.020 5.030 4.930 4.930 8,900 -0.07(-1.40%)
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.