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, 2017 25.25 25.40 24.45 24.55 30,095 -0.70(-2.77%)
May 30, 2017 24.95 25.40 24.90 25.25 18,894 +0.30(+1.20%)
May 26, 2017 24.65 25.25 24.30 24.95 27,864 +0.30(+1.22%)
May 25, 2017 24.60 24.85 24.05 24.65 23,343 +0.05(+0.20%)
May 24, 2017 23.80 24.65 23.80 24.60 13,739 +0.90(+3.80%)
May 23, 2017 23.20 23.70 23.04 23.70 35,400 +0.65(+2.82%)
May 22, 2017 23.70 23.70 23.00 23.05 27,530 -0.55(-2.33%)
May 19, 2017 23.80 24.10 23.45 23.60 31,793 -0.20(-0.84%)
May 18, 2017 24.45 24.50 23.70 23.80 29,502 -0.75(-3.05%)
May 17, 2017 24.75 24.95 24.40 24.55 35,817 -0.55(-2.19%)
May 16, 2017 25.65 25.65 25.05 25.10 16,947 -0.75(-2.90%)
May 15, 2017 25.75 26.15 25.75 25.85 9,416 +0.15(+0.58%)
May 12, 2017 26.15 26.35 25.70 25.70 13,551 -0.55(-2.10%)
May 11, 2017 25.85 26.65 25.45 26.25 40,024 +0.45(+1.74%)
May 10, 2017 25.45 26.05 25.45 25.80 20,736 +0.05(+0.19%)
May 09, 2017 25.55 25.95 25.25 25.75 24,536 +0.10(+0.39%)
May 08, 2017 26.05 26.10 25.60 25.65 21,503 -0.35(-1.35%)
May 05, 2017 26.00 26.05 25.00 26.00 26,119 -0.05(-0.19%)
May 04, 2017 26.25 26.25 25.45 26.05 29,912 -0.20(-0.76%)
May 03, 2017 26.50 26.50 25.55 26.25 22,724 -0.30(-1.13%)
May 02, 2017 27.10 27.35 26.45 26.55 16,258 -0.50(-1.85%)
May 01, 2017 27.05 27.10 26.85 27.05 13,276 -0.05(-0.18%)
Apr 28, 2017 27.40 27.45 27.00 27.10 23,272 -0.25(-0.91%)
Apr 27, 2017 28.15 28.35 27.05 27.35 30,791 -0.75(-2.67%)
Apr 26, 2017 27.10 28.25 26.85 28.10 33,144 +1.00(+3.69%)
Apr 25, 2017 26.85 27.30 26.70 27.10 34,686 +0.65(+2.46%)
Apr 24, 2017 26.15 26.50 26.05 26.45 17,480 +0.70(+2.72%)
Apr 21, 2017 25.50 25.90 25.50 25.75 25,219 +0.15(+0.59%)
Apr 20, 2017 25.34 25.70 25.05 25.60 25,518 +0.35(+1.39%)
Apr 19, 2017 25.45 25.70 25.10 25.25 22,908 -0.25(-0.98%)
Apr 18, 2017 25.20 25.65 24.85 25.50 17,973 +0.10(+0.39%)
Apr 17, 2017 24.90 25.60 24.90 25.40 16,146 +0.60(+2.42%)
Apr 13, 2017 25.00 25.00 24.60 24.80 22,773 -0.35(-1.39%)
Apr 12, 2017 25.50 25.60 24.65 25.15 20,399 -0.35(-1.37%)
Apr 11, 2017 25.00 25.60 25.00 25.50 19,882 +0.40(+1.59%)
Apr 10, 2017 24.60 25.20 24.40 25.10 29,267 +0.80(+3.29%)
Apr 07, 2017 23.40 24.50 23.30 24.30 30,438 +0.80(+3.40%)
Apr 06, 2017 23.80 23.85 23.35 23.50 27,942 -0.15(-0.63%)
Apr 05, 2017 24.75 24.85 23.65 23.65 23,180 -0.80(-3.27%)
Apr 04, 2017 24.95 25.05 24.20 24.45 37,653 -0.55(-2.20%)
Apr 03, 2017 25.25 25.25 24.90 25.00 31,447 -0.30(-1.19%)
Mar 31, 2017 25.15 25.50 24.75 25.30 58,391 +0.25(+1.00%)
Mar 30, 2017 24.75 25.70 24.70 25.05 35,924 +0.35(+1.42%)
Mar 29, 2017 24.55 24.95 24.10 24.70 24,554 +0.05(+0.20%)
Mar 28, 2017 23.70 24.70 23.70 24.65 19,521 +0.85(+3.57%)
Mar 27, 2017 23.35 23.98 23.25 23.80 14,839 +0.15(+0.63%)
Mar 24, 2017 23.95 24.05 23.65 23.65 11,990 -0.10(-0.42%)
Mar 23, 2017 24.10 24.21 23.65 23.75 21,337 -0.15(-0.63%)
Mar 22, 2017 24.40 24.50 23.70 23.90 35,214 -0.50(-2.05%)
Mar 21, 2017 25.00 25.15 24.25 24.40 29,873 -0.55(-2.20%)
Mar 20, 2017 25.30 25.30 24.55 24.95 39,468 -0.20(-0.80%)
Mar 17, 2017 24.30 25.25 24.30 25.15 47,460 +0.85(+3.50%)
Mar 16, 2017 23.75 24.30 23.70 24.30 22,627 +0.55(+2.32%)
Mar 15, 2017 23.15 23.80 23.00 23.75 34,762 +0.70(+3.04%)
Mar 14, 2017 22.90 23.15 22.85 23.05 17,121 -0.10(-0.43%)
Mar 13, 2017 22.95 23.55 22.95 23.15 26,058 +0.15(+0.65%)
Mar 10, 2017 23.10 23.35 22.95 23.00 48,392 -0.05(-0.22%)
Mar 09, 2017 23.45 23.60 22.85 23.05 27,317 -0.40(-1.71%)
Mar 08, 2017 23.60 23.70 23.40 23.45 29,334 -0.15(-0.64%)
Mar 07, 2017 23.80 24.20 23.50 23.60 29,072 -0.45(-1.87%)
Mar 06, 2017 23.85 24.25 23.85 24.05 19,322 -0.20(-0.82%)
Mar 03, 2017 24.80 24.95 24.05 24.25 27,899 -0.60(-2.41%)
Mar 02, 2017 24.75 25.05 24.20 24.85 26,041 +0.05(+0.20%)
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.