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, 2003 6.630 6.800 6.630 6.800 18,100 +0.20(+3.03%)
Aug 28, 2003 6.750 6.840 6.550 6.600 35,300 -0.20(-2.94%)
Aug 27, 2003 6.650 6.860 6.650 6.800 31,900 +0.19(+2.87%)
Aug 26, 2003 6.660 6.740 6.610 6.610 36,400 -0.14(-2.07%)
Aug 25, 2003 6.810 6.810 6.750 6.750 23,300 -0.10(-1.46%)
Aug 22, 2003 6.920 6.920 6.800 6.850 21,600 -0.12(-1.72%)
Aug 21, 2003 7.100 7.130 6.920 6.970 10,700 -0.18(-2.52%)
Aug 20, 2003 7.200 7.200 6.920 7.150 30,500 -0.06(-0.83%)
Aug 19, 2003 7.300 7.330 7.050 7.210 21,000 -0.17(-2.30%)
Aug 18, 2003 7.470 7.470 7.300 7.380 12,300 -0.02(-0.27%)
Aug 15, 2003 7.350 7.420 7.220 7.400 21,300 +0.05(+0.68%)
Aug 14, 2003 7.360 7.360 7.270 7.350 26,800 -0.05(-0.68%)
Aug 13, 2003 7.340 7.440 7.300 7.400 16,600 -0.04(-0.54%)
Aug 12, 2003 7.310 7.500 7.310 7.440 17,900 +0.05(+0.68%)
Aug 11, 2003 7.300 7.390 7.200 7.390 5,200 +0.09(+1.23%)
Aug 08, 2003 7.120 7.500 7.120 7.300 26,700 +0.17(+2.38%)
Aug 07, 2003 7.200 7.240 7.130 7.130 32,100 -0.07(-0.97%)
Aug 06, 2003 7.200 7.250 7.180 7.200 32,700 +0.00(+0.00%)
Aug 05, 2003 7.250 7.250 7.200 7.200 11,500 -0.05(-0.69%)
Aug 04, 2003 7.200 7.250 7.200 7.250 5,400 +0.05(+0.69%)
Aug 01, 2003 7.200 7.200 7.070 7.200 24,200 +0.00(+0.00%)
Jul 31, 2003 7.090 7.300 7.090 7.200 16,100 +0.14(+1.98%)
Jul 30, 2003 7.290 7.300 7.010 7.060 16,200 -0.13(-1.81%)
Jul 29, 2003 7.150 7.200 6.950 7.190 33,600 -0.01(-0.14%)
Jul 28, 2003 7.290 7.290 7.110 7.200 12,600 -0.05(-0.69%)
Jul 25, 2003 7.150 7.400 7.100 7.250 59,900 +0.10(+1.40%)
Jul 24, 2003 6.950 7.150 6.950 7.150 39,700 +0.30(+4.38%)
Jul 23, 2003 6.640 6.850 6.640 6.850 11,700 +0.25(+3.79%)
Jul 22, 2003 6.550 6.650 6.550 6.600 9,300 +0.04(+0.61%)
Jul 21, 2003 6.730 6.780 6.500 6.560 17,200 -0.19(-2.81%)
Jul 18, 2003 6.700 6.750 6.590 6.750 79,700 +0.00(+0.00%)
Jul 17, 2003 6.600 6.750 6.600 6.750 31,900 +0.12(+1.81%)
Jul 16, 2003 6.500 6.750 6.500 6.630 34,800 +0.13(+2.00%)
Jul 15, 2003 6.540 6.650 6.500 6.500 17,400 -0.03(-0.46%)
Jul 14, 2003 6.350 6.530 6.310 6.530 4,500 +0.18(+2.83%)
Jul 11, 2003 6.650 6.650 6.350 6.350 25,100 +0.00(+0.00%)
Jul 10, 2003 5.900 6.350 5.900 6.350 22,500 +0.45(+7.63%)
Jul 09, 2003 5.950 5.990 5.900 5.900 20,000 +0.00(+0.00%)
Jul 08, 2003 6.000 6.030 5.900 5.900 3,200 -0.10(-1.67%)
Jul 07, 2003 6.000 6.010 5.980 6.000 7,600 -0.03(-0.50%)
Jul 03, 2003 6.000 6.090 6.000 6.030 2,100 -0.05(-0.82%)
Jul 02, 2003 5.980 6.100 5.980 6.080 11,100 +0.09(+1.50%)
Jul 01, 2003 6.050 6.050 5.980 5.990 7,700 -0.09(-1.48%)
Jun 30, 2003 6.050 6.080 6.000 6.080 3,000 +0.08(+1.33%)
Jun 27, 2003 5.940 6.010 5.910 6.000 2,200 +0.05(+0.84%)
Jun 26, 2003 5.950 5.980 5.870 5.950 31,900 -0.05(-0.83%)
Jun 25, 2003 6.200 6.200 5.980 6.000 51,500 -0.25(-4.00%)
Jun 24, 2003 6.310 6.320 6.250 6.250 15,700 -0.11(-1.73%)
Jun 23, 2003 6.600 6.640 6.350 6.360 60,500 -0.24(-3.64%)
Jun 20, 2003 6.300 6.600 6.300 6.600 84,400 +0.29(+4.60%)
Jun 19, 2003 6.110 6.400 6.100 6.310 26,000 +0.21(+3.44%)
Jun 18, 2003 5.970 6.250 5.900 6.100 58,300 +0.15(+2.52%)
Jun 17, 2003 5.900 5.970 5.880 5.950 7,000 +0.01(+0.17%)
Jun 16, 2003 5.900 5.950 5.850 5.940 10,100 -0.01(-0.17%)
Jun 13, 2003 6.050 6.050 5.850 5.950 8,300 -0.01(-0.17%)
Jun 12, 2003 6.060 6.060 5.960 5.960 25,300 -0.12(-1.97%)
Jun 11, 2003 5.850 6.080 5.800 6.080 28,000 +0.16(+2.70%)
Jun 10, 2003 6.000 6.000 5.900 5.920 16,000 -0.08(-1.33%)
Jun 09, 2003 5.850 6.000 5.820 6.000 34,600 +0.17(+2.92%)
Jun 06, 2003 5.800 5.890 5.700 5.830 17,100 +0.08(+1.39%)
Jun 05, 2003 5.600 5.750 5.600 5.750 48,400 +0.13(+2.31%)
Jun 04, 2003 5.690 5.730 5.600 5.620 7,000 -0.08(-1.40%)
Jun 03, 2003 5.520 5.700 5.510 5.700 13,500 +0.16(+2.89%)
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.