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 29, 2008 9.080 9.210 9.000 9.130 0 +0.05(+0.55%)
Aug 28, 2008 9.080 9.180 9.040 9.080 13,850 -0.04(-0.44%)
Aug 27, 2008 9.200 9.260 9.000 9.120 24,397 -0.05(-0.55%)
Aug 26, 2008 9.180 9.310 9.050 9.170 15,600 -0.03(-0.33%)
Aug 25, 2008 9.350 9.400 9.060 9.200 32,199 -0.01(-0.11%)
Aug 22, 2008 9.200 9.340 9.170 9.210 0 +0.07(+0.77%)
Aug 21, 2008 9.030 9.200 9.030 9.140 12,191 +0.07(+0.77%)
Aug 20, 2008 8.970 9.200 8.970 9.070 22,300 +0.10(+1.11%)
Aug 19, 2008 9.190 9.240 8.940 8.970 85,700 -0.17(-1.86%)
Aug 18, 2008 9.240 9.250 9.000 9.140 53,296 -0.15(-1.61%)
Aug 15, 2008 9.400 9.680 9.230 9.290 0 -0.06(-0.64%)
Aug 14, 2008 9.380 9.710 9.250 9.350 14,543 +0.00(+0.00%)
Aug 13, 2008 9.410 9.430 9.300 9.350 15,200 -0.08(-0.85%)
Aug 12, 2008 9.310 9.700 9.310 9.430 30,400 -0.02(-0.21%)
Aug 11, 2008 9.490 9.620 9.250 9.450 27,133 -0.07(-0.74%)
Aug 08, 2008 9.580 9.970 9.100 9.520 47,878 -0.04(-0.42%)
Aug 07, 2008 9.600 9.710 9.250 9.560 16,955 -0.09(-0.93%)
Aug 06, 2008 9.580 9.670 9.450 9.650 12,800 +0.01(+0.10%)
Aug 05, 2008 9.530 9.660 9.380 9.640 7,677 +0.06(+0.63%)
Aug 04, 2008 9.750 9.790 9.500 9.580 14,860 -0.24(-2.44%)
Aug 01, 2008 9.810 9.870 9.800 9.820 2,800 -0.03(-0.30%)
Jul 31, 2008 9.710 9.850 9.710 9.850 4,600 +0.14(+1.44%)
Jul 30, 2008 9.550 9.710 9.520 9.710 10,281 +0.05(+0.52%)
Jul 29, 2008 9.660 9.750 9.630 9.660 10,868 -0.05(-0.51%)
Jul 28, 2008 9.940 9.940 9.300 9.710 13,600 -0.23(-2.31%)
Jul 25, 2008 10.04 10.09 9.810 9.940 11,292 -0.14(-1.39%)
Jul 24, 2008 10.09 10.14 10.05 10.08 14,300 -0.02(-0.20%)
Jul 23, 2008 10.12 10.12 10.01 10.10 17,918 -0.02(-0.20%)
Jul 22, 2008 9.960 10.12 9.860 10.12 26,581 +0.40(+4.12%)
Jul 21, 2008 9.910 9.930 9.540 9.720 15,452 -0.34(-3.38%)
Jul 18, 2008 10.05 10.11 9.940 10.06 14,650 -0.01(-0.10%)
Jul 17, 2008 9.870 10.07 9.840 10.07 22,050 +0.32(+3.28%)
Jul 16, 2008 9.500 9.800 9.490 9.750 21,396 +0.36(+3.83%)
Jul 15, 2008 9.310 9.460 9.260 9.390 10,850 +0.10(+1.08%)
Jul 14, 2008 9.100 9.340 8.960 9.290 19,806 +0.19(+2.09%)
Jul 11, 2008 8.940 9.210 8.800 9.100 12,100 +0.19(+2.13%)
Jul 10, 2008 8.830 8.940 8.780 8.910 6,100 +0.08(+0.91%)
Jul 09, 2008 8.900 8.940 8.830 8.830 3,500 -0.01(-0.11%)
Jul 08, 2008 8.790 8.840 8.725 8.840 5,700 +0.05(+0.57%)
Jul 07, 2008 9.060 9.150 8.770 8.790 24,170 -0.27(-2.98%)
Jul 04, 2008 8.870 9.060 8.600 9.060 25,226 +0.00(+0.00%)
Jul 03, 2008 8.870 9.060 8.600 9.060 25,226 +0.65(+7.73%)
Jul 02, 2008 9.870 9.900 8.410 8.410 45,430 -1.38(-14.10%)
Jul 01, 2008 9.980 9.980 9.690 9.790 19,540 -0.26(-2.59%)
Jun 30, 2008 9.650 10.05 9.640 10.05 124,740 +0.32(+3.29%)
Jun 27, 2008 9.830 9.960 9.680 9.730 15,870 -0.02(-0.21%)
Jun 26, 2008 9.830 9.860 9.750 9.750 9,050 -0.05(-0.51%)
Jun 25, 2008 9.940 9.950 9.800 9.800 7,800 -0.15(-1.51%)
Jun 24, 2008 9.820 9.950 9.810 9.950 13,200 +0.10(+1.02%)
Jun 23, 2008 9.960 9.960 9.820 9.850 24,944 +0.01(+0.10%)
Jun 20, 2008 9.900 10.01 9.820 9.840 27,660 -0.07(-0.71%)
Jun 19, 2008 10.08 10.17 9.900 9.910 15,400 -0.15(-1.49%)
Jun 18, 2008 9.990 10.11 9.950 10.06 32,530 +0.06(+0.60%)
Jun 17, 2008 10.10 10.10 9.970 10.00 43,621 -0.05(-0.50%)
Jun 16, 2008 10.00 10.19 10.00 10.05 30,726 +0.00(+0.00%)
Jun 13, 2008 10.00 10.23 9.990 10.05 35,866 +0.05(+0.50%)
Jun 12, 2008 9.990 10.00 9.950 10.00 18,132 +0.03(+0.30%)
Jun 11, 2008 10.00 10.00 9.920 9.970 57,361 -0.07(-0.70%)
Jun 10, 2008 10.01 10.04 9.800 10.04 20,210 +0.06(+0.60%)
Jun 09, 2008 9.970 10.00 9.900 9.980 27,396 +0.02(+0.20%)
Jun 06, 2008 9.990 10.00 9.920 9.960 29,410 -0.04(-0.40%)
Jun 05, 2008 9.970 10.02 9.829 10.00 24,201 +0.05(+0.55%)
Jun 04, 2008 9.850 9.980 9.850 9.945 13,300 +0.04(+0.45%)
Jun 03, 2008 9.900 9.910 9.880 9.900 19,800 +0.07(+0.71%)
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.