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 31, 2005 8.360 8.430 8.210 8.430 19,300 +0.07(+0.84%)
Aug 30, 2005 8.350 8.370 8.250 8.360 34,000 +0.02(+0.24%)
Aug 29, 2005 8.340 8.340 8.300 8.340 121,300 +0.04(+0.48%)
Aug 26, 2005 8.250 8.310 8.220 8.300 127,400 +0.01(+0.12%)
Aug 25, 2005 7.900 8.400 7.900 8.290 145,200 +0.41(+5.20%)
Aug 24, 2005 7.890 7.900 7.830 7.880 13,800 -0.03(-0.38%)
Aug 23, 2005 7.950 7.990 7.850 7.910 17,500 +0.01(+0.13%)
Aug 22, 2005 7.850 7.900 7.850 7.900 4,500 -0.05(-0.63%)
Aug 19, 2005 7.980 7.990 7.890 7.950 25,000 -0.03(-0.38%)
Aug 18, 2005 7.910 7.980 7.800 7.980 3,900 +0.07(+0.88%)
Aug 17, 2005 7.880 7.920 7.830 7.910 13,200 -0.02(-0.25%)
Aug 16, 2005 7.800 7.930 7.800 7.930 7,900 +0.03(+0.38%)
Aug 15, 2005 7.700 8.000 7.680 7.900 25,700 +0.15(+1.94%)
Aug 12, 2005 7.700 7.750 7.580 7.750 173,700 +0.03(+0.39%)
Aug 11, 2005 7.980 7.980 7.710 7.720 11,800 -0.23(-2.89%)
Aug 10, 2005 7.920 7.950 7.750 7.950 20,600 +0.04(+0.51%)
Aug 09, 2005 8.000 8.090 7.810 7.910 97,300 -0.19(-2.35%)
Aug 08, 2005 8.250 8.250 8.050 8.100 12,700 -0.15(-1.82%)
Aug 05, 2005 8.280 8.280 8.250 8.250 8,900 -0.05(-0.60%)
Aug 04, 2005 8.300 8.350 8.200 8.300 8,400 -0.09(-1.07%)
Aug 03, 2005 8.300 8.440 8.300 8.390 2,200 +0.04(+0.48%)
Aug 02, 2005 8.390 8.400 8.300 8.350 4,400 -0.03(-0.36%)
Aug 01, 2005 8.450 8.450 8.280 8.380 12,300 +0.00(+0.00%)
Jul 29, 2005 8.400 8.600 8.200 8.380 19,900 -0.06(-0.71%)
Jul 28, 2005 8.340 8.490 8.340 8.440 16,500 +0.00(+0.00%)
Jul 27, 2005 8.450 8.500 8.380 8.440 28,300 -0.01(-0.12%)
Jul 26, 2005 8.260 8.460 8.260 8.450 78,400 +0.20(+2.42%)
Jul 25, 2005 8.000 8.400 8.000 8.250 111,900 +0.12(+1.48%)
Jul 22, 2005 7.990 8.130 7.980 8.130 31,600 +0.18(+2.26%)
Jul 21, 2005 7.770 7.950 7.730 7.950 15,300 +0.18(+2.32%)
Jul 20, 2005 7.750 7.780 7.710 7.770 42,000 -0.01(-0.13%)
Jul 19, 2005 7.880 7.880 7.650 7.780 138,500 +0.00(+0.00%)
Jul 18, 2005 7.950 7.950 7.750 7.780 9,900 -0.21(-2.63%)
Jul 15, 2005 8.000 8.000 7.890 7.990 11,400 -0.01(-0.12%)
Jul 14, 2005 8.020 8.080 7.990 8.000 15,500 -0.10(-1.23%)
Jul 13, 2005 7.950 8.100 7.950 8.100 21,300 +0.19(+2.40%)
Jul 12, 2005 7.850 7.910 7.820 7.910 2,400 +0.04(+0.51%)
Jul 11, 2005 8.000 8.000 7.870 7.870 10,500 -0.13(-1.62%)
Jul 08, 2005 8.000 8.000 7.900 8.000 6,400 +0.02(+0.25%)
Jul 07, 2005 8.030 8.030 7.850 7.980 16,700 -0.07(-0.87%)
Jul 06, 2005 8.010 8.060 8.000 8.050 19,500 -0.07(-0.86%)
Jul 05, 2005 8.130 8.130 7.910 8.120 2,900 +0.01(+0.12%)
Jul 01, 2005 8.140 8.140 8.010 8.110 4,300 -0.03(-0.37%)
Jun 30, 2005 8.000 8.140 7.900 8.140 13,300 +0.04(+0.49%)
Jun 29, 2005 8.050 8.150 8.050 8.100 17,600 -0.04(-0.49%)
Jun 28, 2005 8.200 8.200 8.076 8.140 5,300 -0.10(-1.21%)
Jun 27, 2005 8.200 8.390 8.200 8.240 33,300 -0.01(-0.12%)
Jun 24, 2005 8.200 8.250 8.140 8.250 7,500 +0.10(+1.23%)
Jun 23, 2005 8.080 8.150 8.050 8.150 18,600 -0.03(-0.37%)
Jun 22, 2005 8.000 8.180 7.800 8.180 18,700 +0.09(+1.09%)
Jun 21, 2005 8.190 8.190 7.940 8.092 4,300 -0.06(-0.71%)
Jun 20, 2005 7.810 8.150 7.770 8.150 23,600 +0.33(+4.22%)
Jun 17, 2005 7.650 7.820 7.600 7.820 10,600 +0.14(+1.82%)
Jun 16, 2005 7.650 7.700 7.650 7.680 2,500 -0.02(-0.26%)
Jun 15, 2005 7.750 7.750 7.700 7.700 4,700 +0.00(+0.00%)
Jun 14, 2005 7.740 7.750 7.700 7.700 3,900 -0.04(-0.52%)
Jun 13, 2005 7.750 7.760 7.630 7.740 11,800 -0.02(-0.26%)
Jun 10, 2005 7.690 7.760 7.680 7.760 6,400 +0.01(+0.13%)
Jun 09, 2005 7.800 7.800 7.550 7.750 14,000 -0.07(-0.90%)
Jun 08, 2005 7.370 7.820 7.370 7.820 28,500 +0.35(+4.69%)
Jun 07, 2005 7.500 7.580 7.450 7.470 8,200 -0.03(-0.40%)
Jun 06, 2005 7.300 7.500 7.230 7.500 90,800 +0.21(+2.88%)
Jun 03, 2005 7.240 7.350 7.240 7.290 29,000 +0.13(+1.82%)
Jun 02, 2005 7.210 7.220 7.160 7.160 172,400 -0.04(-0.56%)
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.