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, 2010 7.520 7.840 7.420 7.500 1,400 -0.19(-2.47%)
Aug 30, 2010 7.780 7.900 7.630 7.690 37,277 -0.13(-1.66%)
Aug 27, 2010 7.820 7.830 7.380 7.820 50,513 +0.36(+4.83%)
Aug 26, 2010 7.620 7.730 7.430 7.460 324 -0.15(-1.97%)
Aug 25, 2010 7.360 7.615 7.310 7.610 321 +0.21(+2.84%)
Aug 24, 2010 7.320 7.520 7.320 7.400 1,303 -0.01(-0.13%)
Aug 23, 2010 7.680 7.710 7.380 7.410 37,316 -0.23(-3.01%)
Aug 20, 2010 7.480 7.640 7.430 7.640 39,143 +0.10(+1.33%)
Aug 19, 2010 7.700 7.790 7.400 7.540 1,120 -0.20(-2.58%)
Aug 18, 2010 7.970 8.140 7.720 7.740 4,974 -0.25(-3.13%)
Aug 17, 2010 8.000 8.130 7.840 7.990 773 +0.07(+0.88%)
Aug 16, 2010 7.680 7.980 7.540 7.920 37,649 +0.19(+2.46%)
Aug 13, 2010 7.730 7.950 7.720 7.730 49,684 -0.24(-3.01%)
Aug 12, 2010 7.750 7.980 7.640 7.970 55,260 +0.10(+1.27%)
Aug 11, 2010 8.130 8.260 7.850 7.870 1,404 -0.47(-5.64%)
Aug 10, 2010 8.470 8.630 8.310 8.340 599 -0.24(-2.80%)
Aug 09, 2010 8.200 8.580 7.990 8.580 54,409 +0.33(+4.00%)
Aug 06, 2010 8.250 8.260 7.640 8.250 76,958 +0.51(+6.59%)
Aug 05, 2010 7.740 7.789 7.540 7.740 100,389 +0.13(+1.71%)
Aug 04, 2010 7.530 7.740 7.510 7.610 20,662 +0.11(+1.47%)
Aug 03, 2010 7.500 7.690 7.470 7.500 76,734 -0.02(-0.27%)
Aug 02, 2010 7.670 7.670 7.380 7.520 62,279 -0.03(-0.40%)
Jul 30, 2010 7.550 7.620 7.290 7.550 62,732 +0.02(+0.27%)
Jul 29, 2010 7.410 7.560 7.320 7.530 43,387 +0.21(+2.87%)
Jul 28, 2010 7.320 7.460 7.260 7.320 520 -0.14(-1.88%)
Jul 27, 2010 7.530 7.580 7.390 7.460 33,652 -0.02(-0.27%)
Jul 26, 2010 7.450 7.580 7.202 7.480 65,997 +0.03(+0.40%)
Jul 23, 2010 7.240 7.480 7.160 7.450 43,647 +0.17(+2.34%)
Jul 22, 2010 7.230 7.480 7.070 7.280 81,262 +0.17(+2.39%)
Jul 21, 2010 7.380 7.380 7.110 7.110 28,264 -0.19(-2.60%)
Jul 20, 2010 7.140 7.310 6.930 7.300 38,036 +0.06(+0.83%)
Jul 19, 2010 7.030 7.410 7.000 7.240 32,833 +0.22(+3.13%)
Jul 16, 2010 7.020 7.290 7.010 7.020 82,094 -0.24(-3.31%)
Jul 15, 2010 7.530 7.640 7.170 7.260 63,949 -0.26(-3.46%)
Jul 14, 2010 7.370 7.610 7.240 7.520 40,776 +0.12(+1.62%)
Jul 13, 2010 7.400 7.550 7.200 7.400 1,272 +0.30(+4.23%)
Jul 12, 2010 7.220 7.250 7.020 7.100 34,831 -0.11(-1.53%)
Jul 09, 2010 7.210 7.280 7.000 7.210 39,250 +0.21(+3.00%)
Jul 08, 2010 7.000 7.000 6.800 7.000 387 +0.09(+1.30%)
Jul 07, 2010 7.090 7.090 6.800 6.910 52,057 -0.11(-1.57%)
Jul 06, 2010 7.020 7.330 6.990 7.020 650 -0.19(-2.64%)
Jul 02, 2010 7.210 7.390 7.130 7.210 70,778 +0.13(+1.84%)
Jul 01, 2010 7.250 7.250 7.060 7.080 51,000 -0.18(-2.48%)
Jun 30, 2010 7.260 7.360 7.210 7.260 2,720 -0.03(-0.41%)
Jun 29, 2010 7.450 7.450 7.220 7.290 67,662 -0.30(-3.95%)
Jun 25, 2010 7.590 7.820 7.480 7.590 312,927 -0.10(-1.30%)
Jun 24, 2010 7.590 7.780 7.590 7.690 58,494 +0.06(+0.79%)
Jun 23, 2010 7.420 7.730 7.360 7.630 34,027 +0.16(+2.14%)
Jun 22, 2010 7.470 7.740 7.440 7.470 404 -0.19(-2.48%)
Jun 21, 2010 8.140 8.140 7.600 7.660 38,250 -0.34(-4.25%)
Jun 18, 2010 8.000 8.290 7.750 8.000 123,304 +0.35(+4.58%)
Jun 17, 2010 7.740 7.740 7.490 7.650 25,695 -0.01(-0.13%)
Jun 16, 2010 7.650 7.800 7.450 7.660 48,713 -0.13(-1.67%)
Jun 15, 2010 7.790 7.800 7.250 7.790 702 +0.59(+8.19%)
Jun 14, 2010 7.290 7.360 7.150 7.200 69,985 -0.04(-0.55%)
Jun 11, 2010 7.070 7.320 7.000 7.240 61,810 +0.23(+3.28%)
Jun 10, 2010 7.010 7.040 6.740 7.010 652 +0.24(+3.55%)
Jun 09, 2010 7.000 7.070 6.720 6.770 71,240 -0.13(-1.88%)
Jun 08, 2010 7.120 7.150 6.810 6.900 46,252 -0.20(-2.82%)
Jun 07, 2010 7.210 7.290 7.050 7.100 46,973 -0.09(-1.25%)
Jun 04, 2010 7.190 7.470 7.160 7.190 73,900 -0.44(-5.77%)
Jun 03, 2010 7.570 7.670 7.350 7.630 41,827 +0.06(+0.79%)
Jun 02, 2010 7.570 7.570 7.060 7.570 79,729 +0.43(+6.02%)
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.