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 (%)
May 31, 2012 15.83 15.91 15.74 15.76 39,963 -0.08(-0.51%)
May 30, 2012 15.70 15.90 15.69 15.84 27,882 +0.02(+0.13%)
May 29, 2012 15.86 15.96 15.69 15.82 24,319 +0.06(+0.38%)
May 25, 2012 15.85 15.89 15.68 15.76 27,026 -0.05(-0.32%)
May 24, 2012 15.62 15.81 15.41 15.81 58,905 +0.20(+1.28%)
May 23, 2012 14.96 15.67 14.80 15.61 58,545 +0.48(+3.17%)
May 22, 2012 15.28 15.40 15.05 15.13 54,028 -0.17(-1.11%)
May 21, 2012 14.89 15.35 14.75 15.30 55,248 +0.42(+2.82%)
May 18, 2012 15.21 15.42 14.81 14.88 80,042 -0.32(-2.11%)
May 17, 2012 14.79 15.40 14.77 15.20 46,769 +0.45(+3.05%)
May 16, 2012 15.48 15.48 14.58 14.75 132,084 -0.81(-5.21%)
May 15, 2012 15.81 15.81 15.52 15.56 62,181 -0.30(-1.89%)
May 14, 2012 15.67 16.03 15.64 15.86 50,608 +0.05(+0.32%)
May 11, 2012 15.65 15.81 15.50 15.81 55,661 +0.05(+0.32%)
May 10, 2012 15.85 15.99 15.64 15.76 25,588 -0.03(-0.19%)
May 09, 2012 15.60 15.90 15.58 15.79 51,279 +0.04(+0.25%)
May 08, 2012 15.72 15.90 15.61 15.75 79,291 -0.03(-0.19%)
May 07, 2012 15.99 15.99 15.74 15.78 30,859 -0.29(-1.80%)
May 04, 2012 16.19 16.28 15.95 16.07 59,876 -0.12(-0.74%)
May 03, 2012 16.16 16.30 15.65 16.19 50,846 -0.21(-1.28%)
May 02, 2012 16.54 16.65 16.18 16.40 41,504 -0.21(-1.26%)
May 01, 2012 16.76 17.26 16.59 16.61 62,346 -0.17(-1.01%)
Apr 30, 2012 16.94 16.96 16.74 16.78 31,947 -0.22(-1.29%)
Apr 27, 2012 16.85 17.14 16.78 17.00 63,639 +0.21(+1.25%)
Apr 26, 2012 17.14 17.14 16.72 16.79 49,325 -0.42(-2.44%)
Apr 25, 2012 17.28 17.46 17.15 17.21 50,269 +0.15(+0.88%)
Apr 24, 2012 16.66 17.07 16.58 17.06 42,716 +0.41(+2.46%)
Apr 23, 2012 16.68 16.74 16.39 16.65 46,695 -0.26(-1.54%)
Apr 20, 2012 16.89 17.14 16.85 16.91 51,500 +0.22(+1.32%)
Apr 19, 2012 17.05 17.06 16.60 16.69 62,264 -0.31(-1.82%)
Apr 18, 2012 16.63 17.27 16.47 17.00 82,888 +0.27(+1.61%)
Apr 17, 2012 16.17 16.84 16.17 16.73 32,351 +0.68(+4.24%)
Apr 16, 2012 16.01 16.10 15.95 16.05 33,907 +0.05(+0.31%)
Apr 13, 2012 16.13 16.13 15.93 16.00 46,497 -0.19(-1.17%)
Apr 12, 2012 15.88 16.24 15.85 16.19 92,798 +0.26(+1.63%)
Apr 11, 2012 15.56 15.94 15.44 15.93 57,679 +0.48(+3.11%)
Apr 10, 2012 15.82 15.83 15.26 15.45 69,662 -0.35(-2.22%)
Apr 09, 2012 15.82 15.99 15.59 15.80 58,084 -0.31(-1.92%)
Apr 05, 2012 16.29 16.29 16.00 16.11 41,478 -0.27(-1.65%)
Apr 04, 2012 16.57 16.57 16.05 16.38 90,478 -0.36(-2.15%)
Apr 03, 2012 17.89 17.98 16.71 16.74 63,844 -1.14(-6.38%)
Apr 02, 2012 17.51 17.93 17.35 17.88 48,341 +0.38(+2.17%)
Mar 30, 2012 18.05 18.05 17.48 17.50 48,694 -0.45(-2.51%)
Mar 29, 2012 17.49 18.00 17.49 17.95 52,878 +0.40(+2.28%)
Mar 28, 2012 17.45 17.59 17.13 17.55 75,893 +0.18(+1.04%)
Mar 27, 2012 17.28 17.60 17.17 17.37 27,188 +0.13(+0.75%)
Mar 26, 2012 16.88 17.27 16.88 17.24 62,470 +0.47(+2.80%)
Mar 23, 2012 16.49 16.78 16.49 16.77 37,866 +0.25(+1.51%)
Mar 22, 2012 16.56 16.63 16.28 16.52 37,461 -0.14(-0.84%)
Mar 21, 2012 16.95 16.95 16.64 16.66 26,813 -0.21(-1.24%)
Mar 20, 2012 16.71 16.99 16.71 16.87 28,255 +0.01(+0.06%)
Mar 19, 2012 16.81 16.99 16.67 16.86 81,037 +0.07(+0.42%)
Mar 16, 2012 16.75 16.87 16.66 16.79 77,030 +0.09(+0.54%)
Mar 15, 2012 16.52 16.70 16.34 16.70 23,642 +0.23(+1.40%)
Mar 14, 2012 16.25 16.66 16.21 16.47 42,926 +0.24(+1.48%)
Mar 13, 2012 16.12 16.24 15.94 16.23 37,504 +0.22(+1.37%)
Mar 12, 2012 15.81 16.02 15.76 16.01 15,758 +0.19(+1.20%)
Mar 09, 2012 15.44 16.10 15.38 15.82 39,117 +0.32(+2.06%)
Mar 08, 2012 15.50 15.52 15.20 15.50 56,149 +0.15(+0.98%)
Mar 07, 2012 15.36 15.39 15.27 15.35 37,357 +0.10(+0.66%)
Mar 06, 2012 15.39 15.50 15.20 15.25 48,947 -0.19(-1.23%)
Mar 05, 2012 15.02 15.45 14.84 15.44 26,310 +0.28(+1.85%)
Mar 02, 2012 16.44 16.48 15.12 15.16 46,246 -1.15(-7.05%)
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.