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 (%)
Jul 31, 2009 6.980 7.090 6.890 6.940 65,382 -0.04(-0.57%)
Jul 30, 2009 7.230 7.290 6.930 6.980 64,055 -0.20(-2.79%)
Jul 29, 2009 7.100 7.230 6.900 7.180 47,290 +0.08(+1.13%)
Jul 28, 2009 6.910 7.200 6.790 7.100 32,602 +0.15(+2.16%)
Jul 27, 2009 7.180 7.200 6.940 6.950 45,713 -0.13(-1.84%)
Jul 24, 2009 7.100 7.220 7.060 7.080 43,071 -0.06(-0.84%)
Jul 23, 2009 7.150 7.180 7.090 7.140 67,888 -0.03(-0.42%)
Jul 22, 2009 7.100 7.170 7.060 7.170 53,130 +0.07(+0.99%)
Jul 21, 2009 6.880 7.100 6.870 7.100 75,152 +0.25(+3.65%)
Jul 20, 2009 6.850 6.880 6.660 6.850 72,057 +0.10(+1.48%)
Jul 17, 2009 6.690 6.750 6.520 6.750 51,382 +0.09(+1.35%)
Jul 16, 2009 6.570 6.660 6.360 6.660 33,446 +0.06(+0.91%)
Jul 15, 2009 6.410 6.600 6.320 6.600 35,989 +0.19(+2.96%)
Jul 14, 2009 6.400 6.430 6.260 6.410 37,900 +0.06(+0.94%)
Jul 13, 2009 5.970 6.350 5.930 6.350 31,511 +0.41(+6.90%)
Jul 10, 2009 5.820 6.050 5.800 5.940 40,046 +0.10(+1.71%)
Jul 09, 2009 6.080 6.080 5.840 5.840 29,285 -0.21(-3.47%)
Jul 08, 2009 6.070 6.130 5.960 6.050 29,222 +0.00(+0.00%)
Jul 07, 2009 6.000 6.160 5.900 6.050 99,244 +0.05(+0.83%)
Jul 06, 2009 5.950 6.060 5.900 6.000 68,102 +0.10(+1.69%)
Jul 02, 2009 6.310 6.310 5.900 5.900 91,038 -0.47(-7.38%)
Jul 01, 2009 6.050 6.600 6.050 6.370 86,337 +0.48(+8.15%)
Jun 30, 2009 6.300 6.490 5.890 5.890 70,787 -0.30(-4.85%)
Jun 29, 2009 6.620 6.630 6.190 6.190 101,618 -0.52(-7.75%)
Jun 26, 2009 6.380 6.840 5.978 6.710 1,340,126 +0.51(+8.23%)
Jun 25, 2009 6.000 6.250 5.840 6.200 126,870 +0.14(+2.31%)
Jun 24, 2009 5.470 6.220 5.440 6.060 65,702 +0.64(+11.81%)
Jun 23, 2009 5.120 5.860 5.050 5.420 58,398 +0.38(+7.54%)
Jun 22, 2009 4.930 5.100 4.850 5.040 72,700 +0.09(+1.82%)
Jun 19, 2009 4.790 4.970 4.730 4.950 12,100 +0.18(+3.77%)
Jun 18, 2009 4.900 4.900 4.650 4.770 20,670 -0.18(-3.64%)
Jun 17, 2009 4.720 4.950 4.610 4.950 25,800 +0.24(+5.10%)
Jun 16, 2009 4.810 4.840 4.510 4.710 41,648 -0.07(-1.46%)
Jun 15, 2009 5.010 5.010 4.690 4.780 21,189 -0.23(-4.59%)
Jun 12, 2009 5.290 5.340 4.950 5.010 26,330 -0.24(-4.57%)
Jun 11, 2009 5.360 5.650 5.250 5.250 41,487 -0.18(-3.31%)
Jun 10, 2009 5.310 5.480 5.310 5.430 16,200 +0.12(+2.26%)
Jun 09, 2009 5.170 5.330 5.060 5.310 13,658 +0.23(+4.53%)
Jun 08, 2009 5.050 5.100 5.000 5.080 17,134 +0.03(+0.59%)
Jun 05, 2009 4.980 5.120 4.980 5.050 14,686 +0.09(+1.81%)
Jun 04, 2009 4.960 5.040 4.890 4.960 26,946 -0.08(-1.59%)
Jun 03, 2009 4.950 5.100 4.896 5.040 30,547 +0.03(+0.60%)
Jun 02, 2009 5.300 5.320 4.950 5.010 41,403 -0.34(-6.36%)
Jun 01, 2009 5.500 5.500 5.320 5.350 30,763 -0.14(-2.55%)
May 29, 2009 5.240 5.500 5.180 5.490 56,117 +0.26(+4.97%)
May 28, 2009 5.300 5.303 5.180 5.230 155,226 -0.10(-1.88%)
May 27, 2009 5.300 5.390 5.290 5.330 44,730 -0.01(-0.19%)
May 26, 2009 5.290 5.390 5.250 5.340 24,913 +0.08(+1.52%)
May 22, 2009 5.300 5.350 5.250 5.260 4,175 -0.11(-2.05%)
May 21, 2009 5.240 5.370 5.240 5.370 18,142 +0.12(+2.29%)
May 20, 2009 5.290 5.350 5.150 5.250 14,295 -0.10(-1.87%)
May 19, 2009 5.240 5.350 5.220 5.350 15,322 +0.07(+1.33%)
May 18, 2009 5.250 5.280 5.140 5.280 9,680 +0.02(+0.38%)
May 15, 2009 5.240 5.300 5.120 5.260 13,870 +0.01(+0.19%)
May 14, 2009 5.230 5.250 4.980 5.250 18,200 +0.03(+0.57%)
May 13, 2009 5.250 5.250 5.100 5.220 28,425 -0.07(-1.32%)
May 12, 2009 5.400 5.400 5.151 5.290 24,350 -0.13(-2.40%)
May 11, 2009 5.060 5.420 5.056 5.420 103,376 +0.17(+3.24%)
May 08, 2009 5.000 5.370 4.840 5.250 138,592 +0.23(+4.58%)
May 07, 2009 3.470 5.200 3.470 5.020 226,295 +0.22(+4.58%)
May 06, 2009 4.980 4.980 4.650 4.800 19,812 -0.05(-1.03%)
May 05, 2009 4.600 4.870 4.550 4.850 40,558 +0.30(+6.59%)
May 04, 2009 4.840 4.850 4.434 4.550 44,700 +0.47(+11.52%)
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.