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, 2007 10.95 11.22 10.95 11.13 14,000 +0.20(+1.83%)
Aug 30, 2007 10.83 11.03 10.83 10.93 10,300 +0.01(+0.09%)
Aug 29, 2007 11.00 11.00 10.71 10.92 18,100 +0.08(+0.74%)
Aug 28, 2007 10.76 11.45 10.73 10.84 73,600 +0.22(+2.07%)
Aug 27, 2007 10.84 10.86 10.59 10.62 26,000 -0.34(-3.10%)
Aug 24, 2007 10.92 10.99 10.80 10.96 14,600 +0.19(+1.76%)
Aug 23, 2007 10.81 10.98 10.71 10.77 27,000 +0.08(+0.75%)
Aug 22, 2007 9.760 10.74 9.760 10.69 79,000 +0.83(+8.42%)
Aug 21, 2007 9.420 9.900 9.410 9.860 26,800 +0.35(+3.68%)
Aug 20, 2007 9.870 9.930 9.420 9.510 71,900 -0.33(-3.35%)
Aug 17, 2007 9.890 9.970 9.740 9.840 50,500 +0.13(+1.34%)
Aug 16, 2007 9.500 9.710 9.400 9.710 48,400 +0.12(+1.25%)
Aug 15, 2007 9.970 9.990 9.500 9.590 36,000 -0.36(-3.62%)
Aug 14, 2007 10.05 10.20 9.890 9.950 41,900 -0.04(-0.40%)
Aug 13, 2007 10.04 10.10 9.910 9.990 49,500 -0.10(-0.99%)
Aug 10, 2007 10.36 10.36 9.960 10.09 100,900 -0.52(-4.90%)
Aug 09, 2007 11.20 11.20 10.37 10.61 153,300 -0.64(-5.69%)
Aug 08, 2007 11.15 11.30 11.00 11.25 62,400 +0.40(+3.69%)
Aug 07, 2007 10.76 10.87 10.66 10.85 22,800 +0.10(+0.93%)
Aug 06, 2007 10.74 10.78 10.45 10.75 39,800 +0.11(+1.03%)
Aug 03, 2007 10.65 10.72 10.64 10.64 13,900 -0.08(-0.75%)
Aug 02, 2007 10.73 10.80 10.47 10.72 25,800 -0.01(-0.09%)
Aug 01, 2007 10.81 11.03 10.53 10.73 64,700 -0.05(-0.46%)
Jul 31, 2007 10.84 11.05 10.75 10.78 48,600 -0.07(-0.65%)
Jul 30, 2007 10.56 10.94 10.55 10.85 21,400 +0.28(+2.65%)
Jul 27, 2007 10.26 10.62 10.25 10.57 61,700 +0.13(+1.25%)
Jul 26, 2007 10.89 10.89 10.11 10.44 320,800 -0.54(-4.92%)
Jul 25, 2007 11.06 11.13 10.72 10.98 62,100 -0.17(-1.52%)
Jul 24, 2007 11.12 11.19 11.01 11.15 68,200 -0.05(-0.45%)
Jul 23, 2007 11.11 11.30 11.01 11.20 29,400 +0.00(+0.00%)
Jul 20, 2007 11.14 11.30 10.71 11.20 91,800 +0.01(+0.09%)
Jul 19, 2007 11.23 11.39 11.16 11.19 31,900 +0.00(+0.00%)
Jul 18, 2007 11.19 11.20 11.01 11.19 31,600 +0.00(+0.00%)
Jul 17, 2007 11.25 11.27 11.06 11.19 27,200 -0.01(-0.09%)
Jul 16, 2007 11.00 11.38 10.85 11.20 66,100 +0.05(+0.45%)
Jul 13, 2007 11.22 11.33 11.00 11.15 71,800 -0.10(-0.89%)
Jul 12, 2007 11.23 11.35 11.23 11.25 27,300 +0.00(+0.00%)
Jul 11, 2007 11.22 11.30 11.22 11.25 27,200 +0.03(+0.27%)
Jul 10, 2007 11.19 11.42 11.10 11.22 49,200 +0.06(+0.54%)
Jul 09, 2007 11.18 11.36 11.06 11.16 40,700 +0.00(+0.00%)
Jul 06, 2007 11.14 11.22 11.13 11.16 36,000 +0.00(+0.00%)
Jul 05, 2007 11.27 11.27 11.16 11.16 16,300 -0.10(-0.89%)
Jul 03, 2007 11.25 11.30 11.06 11.26 55,800 +0.01(+0.09%)
Jul 02, 2007 10.98 11.30 10.95 11.25 83,700 +0.37(+3.40%)
Jun 29, 2007 10.86 11.00 10.86 10.88 79,800 -0.06(-0.55%)
Jun 28, 2007 10.97 10.97 10.90 10.94 36,800 +0.00(+0.00%)
Jun 27, 2007 10.60 11.04 10.60 10.94 64,400 +0.00(+0.00%)
Jun 26, 2007 10.88 11.15 10.73 10.94 51,300 +0.12(+1.11%)
Jun 25, 2007 10.97 10.97 10.75 10.82 43,200 -0.15(-1.37%)
Jun 22, 2007 10.70 11.00 10.61 10.97 40,200 +0.17(+1.57%)
Jun 21, 2007 11.08 11.73 10.56 10.80 281,200 -0.28(-2.53%)
Jun 20, 2007 11.29 11.40 10.83 11.08 105,200 -0.20(-1.77%)
Jun 19, 2007 11.06 11.40 11.01 11.28 244,300 +0.30(+2.73%)
Jun 18, 2007 10.80 11.00 10.80 10.98 131,000 +0.01(+0.09%)
Jun 15, 2007 10.66 11.00 10.63 10.97 138,400 +0.31(+2.91%)
Jun 14, 2007 10.50 10.79 10.50 10.66 82,000 +0.10(+0.95%)
Jun 13, 2007 10.60 10.64 10.45 10.56 84,900 -0.13(-1.22%)
Jun 12, 2007 10.81 10.83 10.53 10.69 69,900 -0.15(-1.38%)
Jun 11, 2007 10.67 10.85 10.67 10.84 34,000 +0.17(+1.59%)
Jun 08, 2007 10.59 10.68 10.51 10.67 86,700 -0.01(-0.09%)
Jun 07, 2007 10.64 10.78 10.63 10.68 77,600 -0.06(-0.56%)
Jun 06, 2007 10.80 10.82 10.56 10.74 96,800 -0.08(-0.74%)
Jun 05, 2007 10.78 10.85 10.66 10.82 87,900 -0.03(-0.28%)
Jun 04, 2007 10.64 10.85 10.59 10.85 77,880 +0.03(+0.28%)
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.