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, 2014 24.98 25.22 25.22 25.22 27,900 +0.22(+0.88%)
Aug 28, 2014 25.22 25.29 25.00 25.00 34,992 -0.21(-0.83%)
Aug 27, 2014 25.01 25.05 24.81 25.21 29,419 +0.28(+1.12%)
Aug 26, 2014 24.75 25.07 24.70 24.93 39,980 +0.21(+0.85%)
Aug 25, 2014 24.39 25.05 24.26 24.72 61,106 +0.33(+1.35%)
Aug 22, 2014 24.51 24.51 24.17 24.39 40,039 -0.12(-0.49%)
Aug 21, 2014 24.55 24.67 24.16 24.51 35,674 -0.05(-0.20%)
Aug 20, 2014 25.01 25.01 24.37 24.56 28,114 -0.59(-2.35%)
Aug 19, 2014 25.25 25.32 25.11 25.15 22,938 -0.18(-0.71%)
Aug 18, 2014 25.11 25.35 24.88 25.33 27,267 +0.58(+2.34%)
Aug 15, 2014 25.60 25.60 24.42 24.75 51,339 -0.57(-2.25%)
Aug 14, 2014 25.22 25.35 24.81 25.32 69,888 +0.10(+0.40%)
Aug 13, 2014 25.04 25.11 25.04 25.22 60,068 +0.20(+0.80%)
Aug 12, 2014 25.57 25.57 24.98 25.02 26,697 -0.70(-2.72%)
Aug 11, 2014 25.78 25.89 25.54 25.72 37,311 -0.04(-0.16%)
Aug 08, 2014 25.47 25.83 25.17 25.76 129,379 +0.25(+0.98%)
Aug 07, 2014 25.28 25.61 24.94 25.51 35,741 +0.24(+0.95%)
Aug 06, 2014 25.01 25.42 24.90 25.27 61,593 +0.05(+0.20%)
Aug 05, 2014 25.08 25.53 24.81 25.22 108,157 +0.02(+0.08%)
Aug 04, 2014 26.35 26.35 25.15 25.20 92,516 -1.05(-4.00%)
Aug 01, 2014 27.16 28.78 26.13 26.25 110,870 -0.96(-3.53%)
Jul 31, 2014 25.07 27.61 25.02 27.21 264,715 +3.44(+14.47%)
Jul 30, 2014 23.52 23.91 23.22 23.77 51,453 +0.49(+2.10%)
Jul 29, 2014 23.10 23.57 23.08 23.28 31,129 +0.20(+0.87%)
Jul 28, 2014 23.45 23.62 23.06 23.08 57,594 -0.39(-1.66%)
Jul 25, 2014 23.36 23.75 23.36 23.47 40,969 -0.19(-0.80%)
Jul 24, 2014 23.74 23.93 23.45 23.66 77,600 -0.10(-0.42%)
Jul 23, 2014 23.75 23.83 23.51 23.76 33,080 +0.01(+0.04%)
Jul 22, 2014 23.38 23.90 23.38 23.75 58,365 +0.34(+1.45%)
Jul 21, 2014 23.64 23.77 23.19 23.41 56,175 -0.41(-1.72%)
Jul 18, 2014 23.35 24.03 23.35 23.82 50,578 +0.40(+1.71%)
Jul 17, 2014 23.73 23.87 23.35 23.42 62,040 -0.44(-1.84%)
Jul 16, 2014 24.28 24.28 23.73 23.86 38,293 -0.22(-0.91%)
Jul 15, 2014 24.75 24.88 23.96 24.08 29,878 -0.61(-2.47%)
Jul 14, 2014 24.66 24.72 24.31 24.69 36,469 +0.29(+1.19%)
Jul 11, 2014 24.66 24.81 24.21 24.40 35,027 -0.27(-1.09%)
Jul 10, 2014 24.77 24.96 24.35 24.67 26,655 -0.72(-2.84%)
Jul 09, 2014 25.52 25.61 25.32 25.39 37,430 -0.06(-0.24%)
Jul 08, 2014 25.97 25.99 25.15 25.45 72,278 -0.46(-1.78%)
Jul 07, 2014 26.23 26.57 25.71 25.91 49,685 -0.50(-1.89%)
Jul 03, 2014 26.15 26.41 26.41 26.41 30,800 +0.39(+1.50%)
Jul 02, 2014 26.51 26.64 25.96 26.02 131,321 -0.44(-1.66%)
Jul 01, 2014 26.00 27.05 26.00 26.46 79,774 +0.58(+2.24%)
Jun 30, 2014 25.22 26.10 24.76 25.88 201,498 +0.42(+1.65%)
Jun 27, 2014 24.29 25.49 24.29 25.46 177,009 +0.97(+3.96%)
Jun 26, 2014 24.88 25.04 24.29 24.49 31,074 -0.49(-1.96%)
Jun 25, 2014 24.53 25.42 24.27 24.98 56,732 +0.25(+1.01%)
Jun 24, 2014 24.47 25.13 24.26 24.73 72,910 +0.14(+0.57%)
Jun 23, 2014 24.98 25.03 24.37 24.59 38,291 -0.48(-1.91%)
Jun 20, 2014 24.73 25.33 24.38 25.07 144,864 +0.49(+1.99%)
Jun 19, 2014 24.71 24.90 24.36 24.58 12,626 -0.06(-0.24%)
Jun 18, 2014 24.04 24.73 24.04 24.64 28,394 +0.13(+0.53%)
Jun 17, 2014 24.32 24.68 24.25 24.51 26,881 +0.07(+0.29%)
Jun 16, 2014 24.29 24.73 23.65 24.44 178,161 +0.08(+0.33%)
Jun 13, 2014 24.61 24.73 24.19 24.36 28,668 -0.26(-1.06%)
Jun 12, 2014 25.14 25.15 24.51 24.62 15,935 -0.53(-2.11%)
Jun 11, 2014 25.15 25.21 24.65 25.15 41,499 -0.20(-0.79%)
Jun 10, 2014 25.40 25.60 24.94 25.35 54,222 +0.07(+0.28%)
Jun 06, 2014 25.09 25.63 24.95 25.28 44,573 +0.42(+1.69%)
Jun 05, 2014 23.47 24.88 23.40 24.86 60,597 +1.49(+6.38%)
Jun 04, 2014 23.49 23.51 23.14 23.37 48,518 -0.21(-0.89%)
Jun 03, 2014 23.98 24.08 23.45 23.58 31,804 -0.42(-1.75%)
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.