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 (%)
Apr 30, 2014 25.73 27.00 25.49 26.28 99,137 +0.56(+2.18%)
Apr 29, 2014 26.01 26.67 25.58 25.72 31,721 -0.03(-0.12%)
Apr 28, 2014 26.63 26.66 25.35 25.75 31,481 -0.15(-0.58%)
Apr 25, 2014 25.85 26.08 25.44 25.90 102,856 -0.01(-0.04%)
Apr 24, 2014 26.17 26.28 25.51 25.91 40,587 -0.19(-0.73%)
Apr 23, 2014 26.69 26.90 26.08 26.10 27,232 -0.71(-2.65%)
Apr 22, 2014 26.68 27.03 26.68 26.81 34,679 +0.12(+0.45%)
Apr 21, 2014 26.62 26.84 26.30 26.69 28,053 +0.28(+1.06%)
Apr 17, 2014 26.07 26.41 26.41 26.41 28,300 +0.34(+1.30%)
Apr 16, 2014 25.56 26.29 25.34 26.07 31,458 +0.78(+3.08%)
Apr 15, 2014 25.19 25.91 24.64 25.29 45,070 +0.10(+0.40%)
Apr 14, 2014 25.07 25.43 24.69 25.19 66,082 +0.29(+1.16%)
Apr 11, 2014 25.28 25.28 24.07 24.90 137,223 -0.47(-1.85%)
Apr 10, 2014 26.39 26.39 25.20 25.37 62,103 -1.12(-4.23%)
Apr 09, 2014 26.83 26.83 26.10 26.49 56,986 -0.21(-0.79%)
Apr 08, 2014 26.91 27.22 26.47 26.70 41,745 -0.09(-0.34%)
Apr 07, 2014 27.35 27.35 26.29 26.79 46,341 -0.73(-2.65%)
Apr 04, 2014 28.50 28.50 27.34 27.52 75,208 -0.79(-2.79%)
Apr 03, 2014 28.26 28.46 27.99 28.31 36,766 -0.05(-0.18%)
Apr 02, 2014 28.52 28.52 27.96 28.36 25,982 -0.03(-0.11%)
Apr 01, 2014 27.18 28.50 27.18 28.39 41,726 +1.16(+4.26%)
Mar 31, 2014 26.77 27.56 26.57 27.23 34,135 +0.47(+1.76%)
Mar 28, 2014 27.12 27.68 26.50 26.76 24,555 -0.43(-1.58%)
Mar 27, 2014 27.48 27.48 26.70 27.19 64,621 -0.17(-0.62%)
Mar 26, 2014 28.19 28.26 27.21 27.36 61,078 -0.55(-1.97%)
Mar 25, 2014 27.50 28.18 27.30 27.91 65,241 +0.41(+1.49%)
Mar 24, 2014 26.71 28.11 26.71 27.50 47,314 -0.62(-2.20%)
Mar 21, 2014 28.29 28.59 28.01 28.12 32,379 -0.01(-0.04%)
Mar 20, 2014 28.07 28.43 27.79 28.13 10,127 -0.07(-0.25%)
Mar 19, 2014 28.63 28.66 28.00 28.20 68,041 -0.59(-2.05%)
Mar 18, 2014 28.59 29.14 28.48 28.79 31,158 +0.30(+1.05%)
Mar 17, 2014 28.50 28.53 28.32 28.49 32,408 +0.10(+0.35%)
Mar 14, 2014 28.04 28.50 28.01 28.39 34,598 +0.31(+1.10%)
Mar 13, 2014 28.37 28.37 27.86 28.08 31,899 -0.11(-0.39%)
Mar 12, 2014 27.83 28.23 27.61 28.19 103,191 +0.17(+0.61%)
Mar 11, 2014 28.85 29.04 27.95 28.02 38,098 -0.90(-3.11%)
Mar 10, 2014 28.83 29.08 28.59 28.92 30,584 -0.13(-0.45%)
Mar 07, 2014 29.21 29.43 28.97 29.05 17,873 -0.02(-0.07%)
Mar 06, 2014 28.86 29.15 28.73 29.07 62,390 +0.00(+0.00%)
Mar 05, 2014 29.26 29.26 28.70 29.07 58,910 -0.19(-0.65%)
Mar 04, 2014 28.98 30.02 28.98 29.26 72,484 +0.75(+2.63%)
Mar 03, 2014 28.78 28.96 28.12 28.51 33,906 -0.61(-2.09%)
Feb 28, 2014 28.58 30.00 28.54 29.12 76,906 +0.63(+2.21%)
Feb 27, 2014 29.13 29.18 28.29 28.49 38,487 -0.83(-2.83%)
Feb 26, 2014 29.44 29.71 29.04 29.32 49,714 +0.05(+0.17%)
Feb 25, 2014 27.80 29.28 27.80 29.27 46,075 +1.81(+6.59%)
Feb 24, 2014 27.51 28.15 27.35 27.46 32,624 -0.11(-0.40%)
Feb 21, 2014 27.63 27.66 27.30 27.57 37,250 +0.07(+0.25%)
Feb 20, 2014 26.91 27.83 26.91 27.50 25,760 +0.60(+2.23%)
Feb 19, 2014 27.08 27.20 26.48 26.90 42,168 -0.27(-0.99%)
Feb 18, 2014 27.18 27.23 26.58 27.17 45,968 +0.18(+0.67%)
Feb 14, 2014 26.99 26.99 26.99 26.99 30,300 -0.01(-0.04%)
Feb 13, 2014 26.69 27.27 26.56 27.00 56,684 +0.09(+0.33%)
Feb 12, 2014 26.55 27.07 26.30 26.91 49,304 +0.35(+1.32%)
Feb 11, 2014 26.17 26.73 26.17 26.56 37,940 +0.44(+1.68%)
Feb 10, 2014 26.02 26.15 25.46 26.12 44,728 +0.01(+0.04%)
Feb 07, 2014 25.80 26.13 25.26 26.11 76,048 +0.37(+1.44%)
Feb 06, 2014 25.70 26.36 25.60 25.74 41,528 +0.08(+0.31%)
Feb 05, 2014 26.15 26.52 25.41 25.66 55,300 -0.72(-2.73%)
Feb 04, 2014 26.74 27.00 26.09 26.38 48,301 -0.26(-0.98%)
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.