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 30, 2016 26.90 27.00 26.20 26.25 28,175 -0.40(-1.50%)
Nov 29, 2016 27.80 27.80 26.60 26.65 18,484 -1.10(-3.96%)
Nov 28, 2016 27.55 27.85 27.55 27.75 28,503 +0.00(+0.00%)
Nov 25, 2016 27.30 27.75 27.25 27.75 8,412 +0.60(+2.21%)
Nov 23, 2016 27.15 27.15 27.15 0 +0.15(+0.56%)
Nov 22, 2016 27.05 27.35 26.65 27.00 51,903 +0.15(+0.56%)
Nov 21, 2016 26.30 26.85 26.30 26.85 22,877 +0.50(+1.90%)
Nov 18, 2016 26.35 26.60 26.25 26.35 36,507 +0.20(+0.76%)
Nov 17, 2016 26.30 26.60 26.15 26.15 33,685 -0.05(-0.19%)
Nov 16, 2016 26.55 26.78 25.95 26.20 47,457 -0.35(-1.32%)
Nov 15, 2016 26.65 26.95 26.45 26.55 27,561 -0.15(-0.56%)
Nov 14, 2016 28.40 28.55 26.55 26.70 46,468 -1.35(-4.81%)
Nov 11, 2016 27.00 29.05 27.00 28.05 70,759 +1.00(+3.70%)
Nov 10, 2016 27.10 27.60 26.65 27.05 44,025 +0.20(+0.74%)
Nov 09, 2016 24.55 27.00 24.55 26.85 37,272 +1.90(+7.62%)
Nov 08, 2016 25.10 25.15 24.70 24.95 20,771 -0.35(-1.38%)
Nov 07, 2016 25.30 25.38 25.10 25.30 21,584 +0.55(+2.22%)
Nov 04, 2016 24.80 25.30 24.75 24.75 29,771 +0.00(+0.00%)
Nov 03, 2016 24.85 24.95 24.40 24.75 22,920 +0.00(+0.00%)
Nov 02, 2016 24.49 25.00 24.40 24.75 34,457 -0.35(-1.39%)
Nov 01, 2016 27.65 27.68 25.10 25.10 28,384 -0.75(-2.90%)
Oct 31, 2016 25.15 25.90 25.00 25.85 30,158 +0.60(+2.38%)
Oct 28, 2016 25.05 25.25 24.55 25.25 19,611 +0.30(+1.20%)
Oct 27, 2016 25.35 25.35 24.95 24.95 14,877 -0.35(-1.38%)
Oct 26, 2016 24.70 25.40 24.70 25.30 17,791 +0.45(+1.81%)
Oct 25, 2016 25.00 25.00 24.60 24.85 24,510 -0.20(-0.80%)
Oct 24, 2016 24.80 25.10 24.80 25.05 14,720 +0.45(+1.83%)
Oct 21, 2016 24.20 24.65 24.15 24.60 16,747 +0.10(+0.41%)
Oct 20, 2016 24.50 24.85 24.40 24.50 17,981 +0.00(+0.00%)
Oct 19, 2016 24.20 24.80 24.20 24.50 19,857 +0.15(+0.62%)
Oct 18, 2016 24.05 24.50 24.05 24.35 13,241 +0.50(+2.10%)
Oct 17, 2016 24.20 24.30 23.80 23.85 19,598 -0.25(-1.04%)
Oct 14, 2016 24.05 24.35 23.75 24.10 27,451 +0.10(+0.42%)
Oct 13, 2016 24.05 24.40 23.85 24.00 20,963 -0.35(-1.44%)
Oct 12, 2016 24.15 24.75 24.15 24.35 14,988 +0.15(+0.62%)
Oct 11, 2016 24.90 24.93 24.05 24.20 19,389 -0.45(-1.83%)
Oct 10, 2016 24.20 25.05 24.20 24.65 18,541 +0.42(+1.73%)
Oct 07, 2016 24.34 24.49 24.16 24.23 18,122 -0.21(-0.86%)
Oct 06, 2016 24.60 24.64 24.26 24.44 21,032 -0.07(-0.29%)
Oct 05, 2016 24.50 24.92 24.50 24.51 13,357 +0.12(+0.49%)
Oct 04, 2016 24.49 24.56 24.37 24.39 12,438 -0.16(-0.65%)
Oct 03, 2016 24.59 24.89 24.37 24.55 23,000 -0.07(-0.28%)
Sep 30, 2016 24.00 25.08 24.00 24.62 28,358 +0.57(+2.37%)
Sep 29, 2016 24.62 24.74 24.03 24.05 22,563 -0.62(-2.51%)
Sep 28, 2016 24.42 24.71 24.40 24.67 19,867 +0.25(+1.02%)
Sep 27, 2016 24.57 24.68 24.22 24.42 24,330 -0.05(-0.20%)
Sep 26, 2016 24.90 24.90 24.45 24.47 18,573 -0.56(-2.24%)
Sep 23, 2016 25.14 25.29 25.01 25.03 15,762 -0.19(-0.75%)
Sep 22, 2016 25.13 25.22 25.00 25.22 21,140 +0.50(+2.02%)
Sep 21, 2016 24.89 24.99 24.28 24.72 29,788 -0.04(-0.16%)
Sep 20, 2016 25.34 25.34 24.73 24.76 23,037 -0.40(-1.59%)
Sep 19, 2016 25.27 25.50 25.00 25.16 21,530 +0.10(+0.40%)
Sep 16, 2016 25.01 25.12 24.94 25.06 74,271 +0.05(+0.20%)
Sep 15, 2016 24.75 25.21 24.69 25.01 54,258 +0.51(+2.08%)
Sep 14, 2016 24.41 24.70 24.41 24.50 28,924 +0.08(+0.33%)
Sep 13, 2016 24.25 24.81 24.25 24.42 58,554 +0.11(+0.45%)
Sep 12, 2016 24.38 24.38 23.98 24.31 47,845 +0.19(+0.79%)
Sep 09, 2016 24.37 24.54 24.04 24.12 57,446 -0.50(-2.03%)
Sep 08, 2016 24.06 24.66 24.05 24.62 62,662 +0.53(+2.20%)
Sep 07, 2016 23.81 24.15 23.40 24.09 22,849 +0.13(+0.54%)
Sep 06, 2016 23.87 24.06 23.80 23.96 15,411 -0.30(-1.24%)
Sep 02, 2016 23.95 24.26 24.26 24.26 66,500 +0.41(+1.72%)
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.