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, 2003 5.480 5.500 5.390 5.500 23,800 +0.10(+1.85%)
May 29, 2003 5.300 5.400 5.260 5.400 24,200 +0.05(+0.93%)
May 28, 2003 5.350 5.350 5.310 5.350 15,200 +0.04(+0.75%)
May 27, 2003 5.200 5.330 5.200 5.310 23,900 +0.05(+0.95%)
May 23, 2003 5.140 5.260 5.100 5.260 24,800 +0.16(+3.14%)
May 22, 2003 5.080 5.120 5.030 5.100 2,700 +0.01(+0.20%)
May 21, 2003 5.100 5.110 5.060 5.090 14,300 -0.05(-0.97%)
May 20, 2003 5.180 5.180 5.070 5.140 4,700 -0.02(-0.39%)
May 19, 2003 5.200 5.200 5.150 5.160 4,200 -0.09(-1.71%)
May 16, 2003 5.250 5.260 5.140 5.250 12,500 -0.05(-0.94%)
May 15, 2003 5.330 5.360 5.190 5.300 9,800 -0.07(-1.30%)
May 14, 2003 5.400 5.450 5.370 5.370 5,000 +0.02(+0.37%)
May 13, 2003 5.410 5.430 5.270 5.350 7,100 -0.08(-1.47%)
May 12, 2003 5.250 5.430 5.250 5.430 4,800 +0.17(+3.23%)
May 09, 2003 5.320 5.320 5.200 5.260 6,500 -0.06(-1.13%)
May 08, 2003 5.250 5.340 5.200 5.320 10,100 +0.07(+1.33%)
May 07, 2003 5.200 5.320 5.170 5.250 100,800 +0.05(+0.96%)
May 06, 2003 5.200 5.210 5.200 5.200 83,700 +0.00(+0.00%)
May 05, 2003 5.200 5.240 5.200 5.200 8,300 +0.00(+0.00%)
May 02, 2003 5.200 5.300 5.200 5.200 6,900 -0.05(-0.95%)
May 01, 2003 5.190 5.250 5.190 5.250 6,000 +0.05(+0.96%)
Apr 30, 2003 5.200 5.200 5.100 5.200 92,700 -0.05(-0.95%)
Apr 29, 2003 5.200 5.300 5.150 5.250 11,200 +0.05(+0.96%)
Apr 28, 2003 5.210 5.210 5.100 5.200 37,600 -0.10(-1.89%)
Apr 25, 2003 5.150 5.300 5.150 5.300 122,200 +0.15(+2.91%)
Apr 24, 2003 5.000 5.150 5.000 5.150 94,500 +0.15(+3.00%)
Apr 23, 2003 5.100 5.100 4.950 5.000 65,400 -0.14(-2.72%)
Apr 22, 2003 5.010 5.150 5.000 5.140 24,400 +0.14(+2.80%)
Apr 21, 2003 5.130 5.130 5.000 5.000 215,600 -0.10(-1.96%)
Apr 17, 2003 5.010 5.100 4.930 5.100 137,700 +0.05(+0.99%)
Apr 16, 2003 5.000 5.050 5.000 5.050 5,100 -0.04(-0.79%)
Apr 15, 2003 4.950 5.090 4.920 5.090 64,300 +0.19(+3.88%)
Apr 14, 2003 4.750 4.900 4.670 4.900 79,800 +0.20(+4.26%)
Apr 11, 2003 4.620 4.710 4.620 4.700 9,200 +0.08(+1.73%)
Apr 10, 2003 4.670 4.730 4.620 4.620 6,000 -0.04(-0.86%)
Apr 09, 2003 4.740 4.740 4.650 4.660 8,100 -0.08(-1.69%)
Apr 08, 2003 4.780 4.780 4.740 4.740 14,100 -0.06(-1.25%)
Apr 07, 2003 4.900 4.950 4.780 4.800 12,100 -0.10(-2.04%)
Apr 04, 2003 4.900 4.900 4.900 4.900 600 -0.04(-0.81%)
Apr 03, 2003 5.050 5.050 4.800 4.940 110,600 -0.11(-2.18%)
Apr 02, 2003 4.850 5.100 4.850 5.050 49,000 +0.15(+3.06%)
Apr 01, 2003 5.060 5.060 4.900 4.900 160,000 -0.17(-3.35%)
Mar 31, 2003 5.060 5.100 5.050 5.070 11,000 +0.02(+0.40%)
Mar 28, 2003 5.010 5.050 5.010 5.050 6,400 +0.05(+1.00%)
Mar 27, 2003 4.950 5.010 4.950 5.000 12,500 -0.01(-0.20%)
Mar 26, 2003 4.950 5.010 4.900 5.010 8,300 +0.01(+0.20%)
Mar 25, 2003 5.000 5.010 5.000 5.000 8,800 +0.00(+0.00%)
Mar 24, 2003 5.030 5.030 5.000 5.000 12,100 -0.04(-0.79%)
Mar 21, 2003 5.030 5.040 5.020 5.040 5,600 -0.05(-0.98%)
Mar 20, 2003 5.110 5.140 5.090 5.090 17,700 -0.03(-0.59%)
Mar 19, 2003 4.920 5.200 4.920 5.120 34,500 +0.22(+4.49%)
Mar 18, 2003 4.830 4.900 4.800 4.900 14,200 +0.10(+2.08%)
Mar 17, 2003 4.770 4.850 4.770 4.800 3,300 +0.03(+0.63%)
Mar 14, 2003 4.790 4.870 4.770 4.770 4,400 -0.03(-0.63%)
Mar 13, 2003 4.760 4.800 4.760 4.800 9,400 +0.03(+0.63%)
Mar 12, 2003 4.850 4.850 4.730 4.770 16,400 -0.08(-1.65%)
Mar 11, 2003 4.800 4.850 4.720 4.850 16,300 +0.05(+1.04%)
Mar 10, 2003 4.750 4.800 4.710 4.800 8,600 +0.04(+0.84%)
Mar 07, 2003 4.800 4.800 4.750 4.760 1,600 -0.06(-1.24%)
Mar 06, 2003 4.820 4.820 4.820 4.820 600 -0.01(-0.21%)
Mar 05, 2003 4.810 4.870 4.810 4.830 5,000 -0.03(-0.62%)
Mar 04, 2003 4.950 4.950 4.800 4.860 2,000 -0.12(-2.41%)
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.