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, 2021 20.75 20.75 20.66 20.68 97,706 -0.05(-0.24%)
Aug 30, 2021 20.70 20.80 20.66 20.73 58,171 +0.07(+0.34%)
Aug 27, 2021 20.70 20.78 20.65 20.66 68,080 -0.01(-0.05%)
Aug 26, 2021 20.63 20.75 20.62 20.67 102,756 +0.04(+0.19%)
Aug 25, 2021 20.65 20.70 20.63 20.63 211,657 +0.00(+0.00%)
Aug 24, 2021 20.65 20.68 20.60 20.63 83,513 +0.01(+0.05%)
Aug 23, 2021 20.60 20.68 20.51 20.62 73,361 +0.02(+0.10%)
Aug 20, 2021 20.55 20.60 20.50 20.60 98,981 +0.07(+0.34%)
Aug 19, 2021 20.48 20.59 20.48 20.53 77,995 +0.05(+0.24%)
Aug 18, 2021 20.56 20.65 20.48 20.48 102,270 -0.11(-0.53%)
Aug 17, 2021 20.48 20.69 20.48 20.59 102,192 +0.09(+0.44%)
Aug 16, 2021 20.49 20.60 20.48 20.50 93,276 -0.02(-0.10%)
Aug 13, 2021 20.60 20.60 20.48 20.52 58,483 -0.07(-0.34%)
Aug 12, 2021 20.45 20.87 20.45 20.59 195,119 +0.13(+0.64%)
Aug 11, 2021 20.44 20.52 20.30 20.46 126,642 +0.04(+0.20%)
Aug 10, 2021 20.43 20.53 20.36 20.42 138,182 +0.01(+0.05%)
Aug 09, 2021 20.31 20.49 20.13 20.41 151,286 +0.10(+0.49%)
Aug 06, 2021 20.40 20.62 20.30 20.31 132,279 -0.11(-0.54%)
Aug 05, 2021 20.43 20.45 20.35 20.42 116,139 +0.03(+0.15%)
Aug 04, 2021 20.49 20.65 20.33 20.39 101,005 -0.22(-1.07%)
Aug 03, 2021 20.39 20.83 20.35 20.61 237,737 +0.25(+1.23%)
Aug 02, 2021 20.36 20.42 20.32 20.36 344,113 +0.01(+0.05%)
Jul 30, 2021 20.41 20.50 20.29 20.35 219,567 -0.01(-0.05%)
Jul 29, 2021 20.45 20.60 20.33 20.36 165,863 -0.01(-0.05%)
Jul 28, 2021 20.38 20.47 20.34 20.37 83,931 +0.05(+0.25%)
Jul 27, 2021 20.38 20.45 20.26 20.32 384,319 -0.10(-0.49%)
Jul 26, 2021 20.40 20.55 20.35 20.42 149,826 +0.02(+0.10%)
Jul 23, 2021 20.43 20.44 20.35 20.40 93,621 +0.03(+0.15%)
Jul 22, 2021 20.30 20.66 20.30 20.37 496,744 +0.05(+0.25%)
Jul 21, 2021 20.29 20.67 20.28 20.32 446,888 +0.03(+0.15%)
Jul 20, 2021 20.25 20.39 20.18 20.29 785,486 +0.07(+0.35%)
Jul 19, 2021 20.11 20.41 20.11 20.22 1,166,066 +0.05(+0.25%)
Jul 16, 2021 20.01 20.32 20.01 20.17 1,413,163 +0.22(+1.10%)
Jul 15, 2021 15.55 20.50 15.31 19.95 1,241,733 +4.19(+26.59%)
Jul 14, 2021 16.03 16.16 15.52 15.76 51,300 -0.03(-0.19%)
Jul 13, 2021 15.44 15.84 15.38 15.79 59,800 +0.26(+1.67%)
Jul 12, 2021 15.29 15.59 15.09 15.53 37,042 +0.25(+1.64%)
Jul 09, 2021 14.93 15.31 14.93 15.28 20,877 +0.60(+4.09%)
Jul 08, 2021 14.71 14.96 14.56 14.68 26,668 -0.30(-2.00%)
Jul 07, 2021 15.27 15.44 14.81 14.98 57,483 -0.37(-2.41%)
Jul 06, 2021 15.74 15.74 15.06 15.35 37,286 -0.35(-2.23%)
Jul 02, 2021 16.06 16.22 15.68 15.70 38,776 -0.35(-2.18%)
Jul 01, 2021 15.89 16.17 15.77 16.05 46,114 +0.33(+2.10%)
Jun 30, 2021 15.89 15.89 15.62 15.72 42,970 -0.04(-0.25%)
Jun 29, 2021 15.40 15.93 15.38 15.76 77,545 +0.33(+2.14%)
Jun 28, 2021 15.20 15.52 15.02 15.43 81,228 +0.23(+1.51%)
Jun 25, 2021 14.78 15.85 14.78 15.20 232,078 +0.35(+2.36%)
Jun 24, 2021 14.55 14.87 14.41 14.85 63,331 +0.37(+2.56%)
Jun 23, 2021 14.55 14.78 14.35 14.48 62,952 -0.06(-0.41%)
Jun 22, 2021 14.86 14.90 14.50 14.54 99,935 -0.46(-3.07%)
Jun 21, 2021 14.78 15.10 14.78 15.00 111,026 +0.25(+1.69%)
Jun 18, 2021 15.26 15.42 14.72 14.75 141,457 -0.82(-5.27%)
Jun 17, 2021 16.01 16.25 15.53 15.57 95,363 -0.49(-3.05%)
Jun 16, 2021 16.05 16.16 15.97 16.06 51,790 -0.01(-0.06%)
Jun 15, 2021 16.13 16.21 15.95 16.07 71,242 -0.02(-0.12%)
Jun 14, 2021 16.17 16.40 16.06 16.09 35,836 -0.01(-0.06%)
Jun 11, 2021 16.06 16.58 15.99 16.10 63,846 -0.03(-0.19%)
Jun 10, 2021 16.12 16.43 16.00 16.13 53,702 +0.10(+0.62%)
Jun 09, 2021 16.24 16.41 15.99 16.03 94,174 -0.22(-1.35%)
Jun 08, 2021 16.41 16.55 16.18 16.25 54,785 -0.11(-0.67%)
Jun 07, 2021 16.11 16.44 16.05 16.36 70,393 +0.32(+2.00%)
Jun 04, 2021 16.01 16.36 16.01 16.04 93,953 -0.22(-1.35%)
Jun 03, 2021 16.52 16.77 16.23 16.26 45,823 -0.33(-1.99%)
Jun 02, 2021 17.82 17.82 16.26 16.59 77,607 -1.15(-6.48%)
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.