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 24, 2011 12.25 12.66 12.25 12.49 71,126 +0.24(+1.96%)
May 23, 2011 11.98 12.32 11.98 12.25 30,729 +0.10(+0.82%)
May 20, 2011 11.90 12.22 11.90 12.15 38,164 +0.29(+2.45%)
May 19, 2011 12.03 12.07 11.70 11.86 29,011 -0.04(-0.34%)
May 18, 2011 11.91 11.98 11.84 11.90 17,817 +0.06(+0.51%)
May 17, 2011 11.65 12.18 11.50 11.84 81,197 +0.05(+0.42%)
May 16, 2011 12.27 12.43 11.79 11.79 38,969 -0.57(-4.61%)
May 13, 2011 12.72 12.80 12.35 12.36 15,502 -0.32(-2.52%)
May 12, 2011 12.35 12.74 12.20 12.68 20,933 +0.40(+3.26%)
May 11, 2011 12.70 12.78 12.26 12.28 43,381 -0.46(-3.61%)
May 10, 2011 12.44 12.74 12.41 12.74 35,177 +0.29(+2.33%)
May 09, 2011 12.37 12.64 12.33 12.45 38,333 +0.06(+0.48%)
May 06, 2011 12.52 12.61 12.34 12.39 35,792 -0.05(-0.40%)
May 05, 2011 12.15 12.69 12.12 12.44 46,713 +0.23(+1.88%)
May 04, 2011 12.40 12.40 12.09 12.21 71,891 -0.17(-1.37%)
May 03, 2011 12.31 12.46 12.24 12.38 28,668 -0.01(-0.08%)
May 02, 2011 12.45 12.45 12.32 12.39 80,634 -0.70(-5.35%)
Apr 29, 2011 13.17 13.17 13.00 13.09 23,148 -0.06(-0.46%)
Apr 28, 2011 13.13 13.16 12.95 13.15 26,625 -0.02(-0.15%)
Apr 27, 2011 13.12 13.20 13.04 13.17 23,224 +0.02(+0.15%)
Apr 26, 2011 12.93 13.20 12.93 13.15 23,956 +0.26(+2.02%)
Apr 25, 2011 13.00 13.08 12.75 12.89 34,134 -0.20(-1.53%)
Apr 21, 2011 13.18 13.18 12.99 13.09 13,431 +0.01(+0.08%)
Apr 20, 2011 13.10 13.10 13.00 13.08 29,157 +0.15(+1.16%)
Apr 19, 2011 13.33 13.33 12.83 12.93 37,537 -0.34(-2.56%)
Apr 18, 2011 13.18 13.41 13.04 13.27 39,643 -0.20(-1.48%)
Apr 15, 2011 13.14 13.60 13.14 13.47 59,528 +0.28(+2.12%)
Apr 14, 2011 12.69 13.24 12.67 13.19 30,786 +0.36(+2.81%)
Apr 13, 2011 13.09 13.09 12.67 12.83 46,213 -0.22(-1.69%)
Apr 12, 2011 13.42 13.46 13.00 13.05 51,529 -0.42(-3.12%)
Apr 11, 2011 13.83 13.84 13.43 13.47 33,740 -0.39(-2.81%)
Apr 08, 2011 14.01 14.01 13.80 13.86 32,254 -0.05(-0.36%)
Apr 07, 2011 13.85 14.20 13.85 13.91 55,222 +0.04(+0.29%)
Apr 06, 2011 13.73 13.92 13.73 13.87 60,883 +0.20(+1.46%)
Apr 05, 2011 13.42 13.89 13.30 13.67 37,216 +0.20(+1.48%)
Apr 04, 2011 13.27 13.56 13.13 13.47 40,119 +0.20(+1.51%)
Apr 01, 2011 13.61 13.68 13.24 13.27 43,033 -0.33(-2.43%)
Mar 31, 2011 13.64 13.64 13.51 13.60 29,428 -0.08(-0.58%)
Mar 30, 2011 13.68 13.68 13.68 13.68 25,309 +0.40(+3.01%)
Mar 29, 2011 13.39 13.39 12.97 13.28 42,210 -0.13(-0.97%)
Mar 28, 2011 13.63 13.68 13.41 13.41 27,063 -0.14(-1.03%)
Mar 25, 2011 13.51 13.83 13.48 13.55 52,137 +0.12(+0.89%)
Mar 24, 2011 13.30 13.48 13.30 13.43 40,937 +0.18(+1.36%)
Mar 23, 2011 12.76 13.31 12.66 13.25 50,201 +0.46(+3.60%)
Mar 22, 2011 13.00 13.12 12.68 12.79 44,982 -0.26(-1.99%)
Mar 21, 2011 12.72 13.06 12.72 13.05 67,177 +0.59(+4.74%)
Mar 18, 2011 12.36 12.61 12.18 12.46 82,835 +0.13(+1.05%)
Mar 17, 2011 12.53 12.59 12.23 12.33 34,128 +0.01(+0.08%)
Mar 16, 2011 12.38 12.50 12.00 12.32 32,923 -0.11(-0.88%)
Mar 15, 2011 12.50 12.74 12.40 12.43 33,743 -0.31(-2.43%)
Mar 14, 2011 12.55 12.77 12.54 12.74 33,540 +0.11(+0.87%)
Mar 11, 2011 12.15 12.73 11.99 12.63 73,566 +0.37(+3.02%)
Mar 10, 2011 12.43 12.43 12.09 12.26 51,404 -0.31(-2.47%)
Mar 09, 2011 12.62 12.73 12.44 12.57 50,827 -0.04(-0.32%)
Mar 08, 2011 12.43 12.66 12.43 12.61 57,359 +0.18(+1.45%)
Mar 07, 2011 12.15 12.44 11.92 12.43 168,108 +0.43(+3.58%)
Mar 04, 2011 11.80 12.02 11.65 12.00 82,451 +0.25(+2.13%)
Mar 03, 2011 11.74 12.01 11.61 11.75 57,423 +0.25(+2.17%)
Mar 02, 2011 11.54 11.56 11.34 11.50 23,708 -0.08(-0.69%)
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.