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 30, 2014 24.58 24.71 24.07 24.15 78,782 -0.61(-2.46%)
May 29, 2014 24.84 25.07 24.37 24.76 44,205 -0.09(-0.36%)
May 28, 2014 24.76 24.92 24.58 24.85 17,208 -0.06(-0.24%)
May 27, 2014 24.45 25.01 24.19 24.91 44,484 +0.64(+2.64%)
May 23, 2014 23.84 24.27 24.27 24.27 28,900 +0.39(+1.63%)
May 22, 2014 24.04 24.07 23.63 23.88 14,657 -0.02(-0.08%)
May 21, 2014 24.45 24.73 23.78 23.90 46,792 -0.35(-1.44%)
May 20, 2014 24.63 24.63 24.01 24.25 54,566 -0.33(-1.34%)
May 19, 2014 24.43 24.67 24.30 24.58 44,285 +0.05(+0.20%)
May 16, 2014 24.45 24.56 24.21 24.53 38,780 +0.15(+0.62%)
May 15, 2014 24.62 24.65 24.15 24.38 50,490 -0.32(-1.30%)
May 14, 2014 24.79 25.13 24.55 24.70 63,679 -0.09(-0.36%)
May 13, 2014 25.00 25.37 24.27 24.79 58,571 -0.31(-1.24%)
May 12, 2014 24.32 25.49 24.32 25.10 81,780 +0.66(+2.70%)
May 09, 2014 24.05 24.49 23.86 24.44 38,162 +0.24(+0.99%)
May 08, 2014 24.50 25.27 23.94 24.20 72,963 -0.36(-1.47%)
May 07, 2014 24.14 25.00 23.30 24.56 49,223 +0.39(+1.61%)
May 06, 2014 25.09 25.28 24.14 24.17 62,181 -1.14(-4.50%)
May 05, 2014 25.58 25.77 25.06 25.31 37,036 -0.56(-2.16%)
May 02, 2014 26.80 26.80 25.64 25.87 87,233 -1.05(-3.90%)
May 01, 2014 25.91 26.92 24.83 26.92 185,870 +0.64(+2.44%)
Apr 30, 2014 25.73 27.00 25.49 26.28 99,137 +0.56(+2.18%)
Apr 29, 2014 26.01 26.67 25.58 25.72 31,721 -0.03(-0.12%)
Apr 28, 2014 26.63 26.66 25.35 25.75 31,481 -0.15(-0.58%)
Apr 25, 2014 25.85 26.08 25.44 25.90 102,856 -0.01(-0.04%)
Apr 24, 2014 26.17 26.28 25.51 25.91 40,587 -0.19(-0.73%)
Apr 23, 2014 26.69 26.90 26.08 26.10 27,232 -0.71(-2.65%)
Apr 22, 2014 26.68 27.03 26.68 26.81 34,679 +0.12(+0.45%)
Apr 21, 2014 26.62 26.84 26.30 26.69 28,053 +0.28(+1.06%)
Apr 17, 2014 26.07 26.41 26.41 26.41 28,300 +0.34(+1.30%)
Apr 16, 2014 25.56 26.29 25.34 26.07 31,458 +0.78(+3.08%)
Apr 15, 2014 25.19 25.91 24.64 25.29 45,070 +0.10(+0.40%)
Apr 14, 2014 25.07 25.43 24.69 25.19 66,082 +0.29(+1.16%)
Apr 11, 2014 25.28 25.28 24.07 24.90 137,223 -0.47(-1.85%)
Apr 10, 2014 26.39 26.39 25.20 25.37 62,103 -1.12(-4.23%)
Apr 09, 2014 26.83 26.83 26.10 26.49 56,986 -0.21(-0.79%)
Apr 08, 2014 26.91 27.22 26.47 26.70 41,745 -0.09(-0.34%)
Apr 07, 2014 27.35 27.35 26.29 26.79 46,341 -0.73(-2.65%)
Apr 04, 2014 28.50 28.50 27.34 27.52 75,208 -0.79(-2.79%)
Apr 03, 2014 28.26 28.46 27.99 28.31 36,766 -0.05(-0.18%)
Apr 02, 2014 28.52 28.52 27.96 28.36 25,982 -0.03(-0.11%)
Apr 01, 2014 27.18 28.50 27.18 28.39 41,726 +1.16(+4.26%)
Mar 31, 2014 26.77 27.56 26.57 27.23 34,135 +0.47(+1.76%)
Mar 28, 2014 27.12 27.68 26.50 26.76 24,555 -0.43(-1.58%)
Mar 27, 2014 27.48 27.48 26.70 27.19 64,621 -0.17(-0.62%)
Mar 26, 2014 28.19 28.26 27.21 27.36 61,078 -0.55(-1.97%)
Mar 25, 2014 27.50 28.18 27.30 27.91 65,241 +0.41(+1.49%)
Mar 24, 2014 26.71 28.11 26.71 27.50 47,314 -0.62(-2.20%)
Mar 21, 2014 28.29 28.59 28.01 28.12 32,379 -0.01(-0.04%)
Mar 20, 2014 28.07 28.43 27.79 28.13 10,127 -0.07(-0.25%)
Mar 19, 2014 28.63 28.66 28.00 28.20 68,041 -0.59(-2.05%)
Mar 18, 2014 28.59 29.14 28.48 28.79 31,158 +0.30(+1.05%)
Mar 17, 2014 28.50 28.53 28.32 28.49 32,408 +0.10(+0.35%)
Mar 14, 2014 28.04 28.50 28.01 28.39 34,598 +0.31(+1.10%)
Mar 13, 2014 28.37 28.37 27.86 28.08 31,899 -0.11(-0.39%)
Mar 12, 2014 27.83 28.23 27.61 28.19 103,191 +0.17(+0.61%)
Mar 11, 2014 28.85 29.04 27.95 28.02 38,098 -0.90(-3.11%)
Mar 10, 2014 28.83 29.08 28.59 28.92 30,584 -0.13(-0.45%)
Mar 07, 2014 29.21 29.43 28.97 29.05 17,873 -0.02(-0.07%)
Mar 06, 2014 28.86 29.15 28.73 29.07 62,390 +0.00(+0.00%)
Mar 05, 2014 29.26 29.26 28.70 29.07 58,910 -0.19(-0.65%)
Mar 04, 2014 28.98 30.02 28.98 29.26 72,484 +0.75(+2.63%)
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.