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, 2016 23.14 24.14 22.99 24.00 146,920 +0.83(+3.58%)
May 27, 2016 23.45 23.17 23.17 23.17 55,600 +0.16(+0.70%)
May 26, 2016 21.99 23.20 21.75 23.01 144,573 +1.03(+4.69%)
May 25, 2016 22.07 22.11 21.92 21.98 105,503 +0.06(+0.27%)
May 24, 2016 22.28 22.60 21.86 21.92 93,331 +0.02(+0.09%)
May 23, 2016 21.85 22.12 21.83 21.90 55,856 -0.09(-0.41%)
May 20, 2016 21.86 22.12 21.71 21.99 59,906 +0.15(+0.69%)
May 19, 2016 22.20 22.40 21.77 21.84 68,977 -0.41(-1.84%)
May 18, 2016 21.78 22.50 21.78 22.25 76,896 +0.13(+0.59%)
May 17, 2016 23.30 23.42 21.88 22.12 60,467 -1.13(-4.86%)
May 16, 2016 22.95 23.47 22.55 23.25 51,940 +0.37(+1.62%)
May 13, 2016 23.58 23.71 22.80 22.88 68,899 -0.86(-3.62%)
May 12, 2016 24.14 24.29 23.51 23.74 38,954 -0.45(-1.86%)
May 11, 2016 24.49 24.68 24.08 24.19 29,068 -0.63(-2.54%)
May 10, 2016 24.72 25.03 24.45 24.82 72,724 +0.26(+1.06%)
May 09, 2016 24.13 24.64 24.02 24.56 41,510 +0.41(+1.70%)
May 06, 2016 23.61 24.19 23.50 24.15 52,270 +0.62(+2.63%)
May 05, 2016 23.78 24.05 23.32 23.53 67,602 -0.15(-0.63%)
May 04, 2016 23.88 24.25 23.53 23.68 58,426 -0.36(-1.50%)
May 03, 2016 23.87 24.32 23.72 24.04 46,697 -0.09(-0.37%)
May 02, 2016 23.29 24.24 22.86 24.13 30,963 +0.79(+3.38%)
Apr 29, 2016 23.92 23.95 22.67 23.34 62,943 -0.44(-1.85%)
Apr 28, 2016 25.50 25.91 23.77 23.78 69,191 -2.65(-10.03%)
Apr 27, 2016 26.63 27.06 26.22 26.43 21,288 -0.10(-0.38%)
Apr 26, 2016 25.45 26.59 25.28 26.53 33,515 +1.25(+4.94%)
Apr 25, 2016 26.53 26.53 25.21 25.28 47,951 -1.44(-5.39%)
Apr 22, 2016 26.64 26.88 26.06 26.72 31,062 +0.55(+2.10%)
Apr 21, 2016 25.74 26.21 25.50 26.17 55,134 +0.49(+1.91%)
Apr 20, 2016 25.26 25.89 25.26 25.68 22,375 +0.41(+1.62%)
Apr 19, 2016 25.22 25.45 24.76 25.27 50,446 +0.21(+0.84%)
Apr 18, 2016 25.23 25.34 25.02 25.06 55,227 -0.10(-0.40%)
Apr 15, 2016 25.10 25.25 25.00 25.16 24,455 +0.17(+0.68%)
Apr 14, 2016 25.21 25.21 24.88 24.99 14,654 -0.16(-0.64%)
Apr 13, 2016 24.99 25.24 24.87 25.15 26,135 +0.33(+1.33%)
Apr 12, 2016 24.28 24.87 24.28 24.82 13,592 +0.40(+1.64%)
Apr 11, 2016 25.27 25.27 24.38 24.42 20,917 -0.66(-2.63%)
Apr 08, 2016 25.19 25.19 24.84 25.08 20,585 +0.06(+0.24%)
Apr 07, 2016 24.78 25.22 24.66 25.02 32,367 +0.08(+0.32%)
Apr 06, 2016 25.44 25.46 24.69 24.94 45,465 -0.57(-2.23%)
Apr 05, 2016 26.10 26.16 25.40 25.51 46,493 -0.86(-3.26%)
Apr 04, 2016 27.08 27.26 26.34 26.37 17,633 -0.83(-3.05%)
Apr 01, 2016 27.19 27.36 27.09 27.20 55,166 -0.20(-0.73%)
Mar 31, 2016 27.59 27.67 27.38 27.40 30,915 -0.19(-0.69%)
Mar 30, 2016 27.09 27.93 26.76 27.59 34,011 +0.62(+2.30%)
Mar 29, 2016 25.57 27.04 25.57 26.97 36,603 +0.95(+3.65%)
Mar 28, 2016 26.07 26.20 25.72 26.02 69,254 -0.03(-0.12%)
Mar 24, 2016 26.20 26.05 26.05 26.05 49,700 -0.29(-1.10%)
Mar 23, 2016 26.58 26.79 26.21 26.34 49,467 -0.46(-1.72%)
Mar 22, 2016 27.45 27.80 26.67 26.80 35,831 -0.76(-2.76%)
Mar 21, 2016 27.66 27.99 27.34 27.56 92,677 +0.03(+0.11%)
Mar 18, 2016 27.60 27.91 27.21 27.53 65,491 +0.09(+0.33%)
Mar 17, 2016 26.81 27.65 26.70 27.44 61,726 +0.49(+1.82%)
Mar 16, 2016 26.52 27.19 26.52 26.95 24,691 +0.38(+1.43%)
Mar 15, 2016 26.73 27.00 26.40 26.57 31,815 -0.36(-1.34%)
Mar 14, 2016 26.75 27.39 26.75 26.93 23,321 +0.16(+0.60%)
Mar 11, 2016 26.21 26.81 26.17 26.77 39,245 +0.72(+2.76%)
Mar 10, 2016 26.76 26.85 25.88 26.05 74,910 -0.53(-1.99%)
Mar 09, 2016 26.02 26.62 26.02 26.58 35,300 +0.57(+2.19%)
Mar 08, 2016 26.17 26.19 25.63 26.01 50,748 -0.35(-1.33%)
Mar 07, 2016 25.73 26.39 25.69 26.36 33,321 +0.72(+2.81%)
Mar 04, 2016 25.52 25.93 25.51 25.64 35,147 -0.01(-0.04%)
Mar 03, 2016 25.53 25.79 25.15 25.65 61,001 +0.21(+0.83%)
Mar 02, 2016 25.20 25.72 25.17 25.44 41,239 +0.15(+0.59%)
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.