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 (%)
Nov 29, 2013 29.99 29.99 29.53 29.83 36,645 +0.03(+0.10%)
Nov 27, 2013 30.02 30.17 29.49 29.80 39,438 -0.15(-0.50%)
Nov 26, 2013 29.61 30.21 29.25 29.95 30,748 +0.31(+1.05%)
Nov 25, 2013 29.82 30.12 29.50 29.64 32,632 -0.02(-0.07%)
Nov 22, 2013 29.68 30.01 29.20 29.66 55,927 -0.10(-0.34%)
Nov 21, 2013 29.76 30.02 29.43 29.76 52,552 +0.19(+0.64%)
Nov 20, 2013 29.51 30.28 29.24 29.57 71,045 +0.16(+0.54%)
Nov 19, 2013 29.44 30.19 28.90 29.41 64,509 -0.32(-1.08%)
Nov 18, 2013 30.31 30.61 29.62 29.73 74,240 -0.59(-1.95%)
Nov 15, 2013 29.42 30.50 29.39 30.32 43,465 +0.68(+2.29%)
Nov 14, 2013 29.20 29.67 28.86 29.64 28,386 +0.37(+1.26%)
Nov 13, 2013 28.48 29.35 28.43 29.27 38,684 +0.70(+2.45%)
Nov 12, 2013 28.36 28.57 28.15 28.57 52,692 +0.20(+0.70%)
Nov 11, 2013 27.85 28.51 27.68 28.37 32,579 +0.54(+1.94%)
Nov 08, 2013 27.78 28.36 27.66 27.83 86,817 +0.02(+0.07%)
Nov 07, 2013 28.34 28.46 27.81 27.81 22,313 -0.49(-1.73%)
Nov 06, 2013 28.92 28.94 27.98 28.30 27,935 -0.39(-1.36%)
Nov 05, 2013 29.08 29.19 28.38 28.69 56,176 -0.57(-1.95%)
Nov 04, 2013 29.25 29.42 29.05 29.26 49,502 +0.07(+0.24%)
Nov 01, 2013 27.88 29.46 27.57 29.19 61,878 +1.17(+4.18%)
Oct 31, 2013 26.97 28.96 26.97 28.02 237,927 +1.43(+5.38%)
Oct 30, 2013 27.06 27.11 26.30 26.59 31,695 -0.51(-1.88%)
Oct 29, 2013 26.96 27.20 26.75 27.10 32,817 +0.14(+0.52%)
Oct 28, 2013 26.96 27.05 26.82 26.96 34,299 -0.06(-0.22%)
Oct 25, 2013 26.99 27.11 26.73 27.02 16,827 +0.17(+0.63%)
Oct 24, 2013 26.95 26.95 26.70 26.85 34,917 -0.09(-0.33%)
Oct 23, 2013 26.85 27.36 26.72 26.94 21,196 +0.04(+0.15%)
Oct 22, 2013 26.98 27.21 26.67 26.90 20,886 +0.13(+0.49%)
Oct 21, 2013 26.93 27.00 26.52 26.77 20,743 -0.21(-0.78%)
Oct 18, 2013 27.04 27.44 26.73 26.98 40,831 +0.24(+0.90%)
Oct 17, 2013 26.81 26.81 26.60 26.74 31,761 -0.23(-0.85%)
Oct 16, 2013 26.89 27.07 26.64 26.97 25,399 +0.29(+1.09%)
Oct 15, 2013 26.61 26.87 26.52 26.68 30,033 -0.06(-0.22%)
Oct 14, 2013 27.00 27.00 26.51 26.74 30,149 -0.06(-0.22%)
Oct 11, 2013 25.84 26.93 25.84 26.80 45,939 +0.87(+3.36%)
Oct 10, 2013 25.52 26.10 25.52 25.93 53,271 +0.70(+2.77%)
Oct 09, 2013 24.92 25.50 24.89 25.23 55,821 +0.31(+1.24%)
Oct 08, 2013 25.56 25.56 24.88 24.92 23,207 -0.56(-2.20%)
Oct 07, 2013 25.45 25.69 25.33 25.48 41,539 -0.18(-0.70%)
Oct 04, 2013 25.27 25.86 25.23 25.66 28,851 +0.32(+1.26%)
Oct 03, 2013 25.87 25.87 25.34 25.34 26,122 -0.63(-2.43%)
Oct 02, 2013 26.17 26.25 25.89 25.97 52,957 -0.40(-1.52%)
Oct 01, 2013 26.21 26.61 26.21 26.37 43,703 +0.15(+0.57%)
Sep 30, 2013 26.28 26.32 26.10 26.22 52,674 -0.32(-1.21%)
Sep 27, 2013 26.50 26.79 26.34 26.54 32,109 -0.17(-0.64%)
Sep 26, 2013 26.38 26.73 26.10 26.71 24,223 +0.39(+1.48%)
Sep 25, 2013 26.33 26.61 26.25 26.32 16,752 -0.10(-0.38%)
Sep 24, 2013 27.00 27.00 26.31 26.42 66,038 -0.50(-1.86%)
Sep 23, 2013 26.05 27.03 25.97 26.92 20,862 +0.87(+3.34%)
Sep 20, 2013 26.00 26.23 25.84 26.05 112,833 +0.09(+0.35%)
Sep 19, 2013 26.10 26.16 25.66 25.96 30,036 -0.14(-0.54%)
Sep 18, 2013 26.03 26.24 25.85 26.10 77,363 -0.05(-0.19%)
Sep 17, 2013 25.87 26.44 25.73 26.15 46,895 +0.27(+1.04%)
Sep 16, 2013 25.90 26.00 25.72 25.88 25,394 -0.02(-0.08%)
Sep 13, 2013 25.87 26.05 25.28 25.90 56,596 +0.02(+0.08%)
Sep 12, 2013 26.66 26.66 25.87 25.88 109,721 -0.75(-2.82%)
Sep 11, 2013 26.01 26.90 25.88 26.63 104,932 +0.56(+2.15%)
Sep 10, 2013 26.20 26.42 25.83 26.07 50,548 -0.09(-0.34%)
Sep 09, 2013 25.21 26.17 25.21 26.16 47,462 +0.95(+3.77%)
Sep 06, 2013 25.86 26.28 25.06 25.21 72,054 -0.59(-2.29%)
Sep 05, 2013 26.02 26.16 25.62 25.80 64,656 -0.25(-0.96%)
Sep 04, 2013 25.80 26.13 25.54 26.05 36,890 +0.20(+0.77%)
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.