$28.25 +0.10 (%) GP Strategies Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPX historical data

Date Open High Low Close Volume
12/8/201628.1528.5527.9528.2535,575
12/7/201627.9028.4027.8528.1523,177
12/6/201627.5528.0027.0528.0027,692
12/5/201627.5027.7027.2027.5028,220
12/2/201627.3527.3826.8027.2035,480
12/1/201626.3527.5526.3527.5563,788
11/30/201626.9027.0026.2026.2528,175
11/29/201627.8027.8026.6026.6518,484
11/28/201627.5527.8527.5527.7535,832
11/25/201627.3027.7527.2527.758,412
11/23/201626.8527.6526.8527.1523,455
11/22/201627.0527.3526.6527.0051,903
11/21/201626.3026.8526.3026.8522,877
11/18/201626.3526.6026.2526.3536,507
11/17/201626.3026.6026.1526.1533,685
11/16/201626.5526.7825.9526.2047,457
11/15/201626.6526.9526.4526.5527,561
11/14/201628.4028.5526.5526.7046,468
11/11/201627.0029.0527.0028.0570,759
11/10/201627.1027.6026.6527.0544,025
11/9/201624.5527.0024.5526.8537,272
11/8/201625.1025.1524.7024.9520,771
11/7/201625.3025.3825.1025.3021,584
11/4/201624.8025.3024.7524.7529,771
11/3/201624.8524.9524.4024.7522,920
11/2/201624.4925.0024.4024.7534,457
11/1/201627.6527.6825.1025.1028,384
10/31/201625.1525.9025.0025.8530,158
10/28/201625.0525.2524.5525.2519,611
10/27/201625.3525.3524.9524.9514,877
10/26/201624.7025.4024.7025.3017,791
10/25/201625.0025.0024.6024.8524,510
10/24/201624.8025.1024.8025.0514,720
10/21/201624.2024.6524.1524.6016,747
10/20/201624.5024.8524.4024.5017,981
10/19/201624.2024.8024.2024.5019,857
10/18/201624.0524.5024.0524.3513,241
10/17/201624.2024.3023.8023.8519,598
10/14/201624.0524.3523.7524.1027,451
10/13/201624.0524.4023.8524.0020,963
10/12/201624.1524.7524.1524.3514,988
10/11/201624.9024.9324.0524.2019,389
10/10/201624.2025.0524.2024.6518,541
10/7/201624.3424.4924.1624.2318,122
10/6/201624.6024.6524.2624.4421,032
10/5/201624.5024.9224.5024.5113,357
10/4/201624.4924.5624.3724.3912,438
10/3/201624.5924.8924.3724.5523,000
9/30/201624.0025.0824.0024.6228,358
9/29/201624.6224.7424.0324.0522,563
9/28/201624.4224.7124.4024.6719,959
9/27/201624.5724.6824.2224.4224,439
9/26/201624.9024.9024.4524.4718,573
9/23/201625.1425.2925.0125.0315,762
9/22/201625.1325.2225.0025.2221,140
9/21/201624.8924.9924.2824.7229,788
9/20/201625.3425.3424.7324.7623,037
9/19/201625.2725.5025.0025.1621,530
9/16/201625.0125.1224.9425.0674,271
9/15/201624.7525.2124.6925.0154,258
9/14/201624.4124.7024.4124.5028,924
9/13/201624.2524.8124.2524.4258,554
9/12/201624.3824.3823.9824.3147,845
9/9/201624.3724.5424.0424.1257,446
9/8/201624.0624.6624.0524.6262,662
9/7/201623.8124.1523.4024.0922,849
9/6/201623.8724.0623.8023.9615,411
9/2/201623.9524.3523.9524.2666,540
9/1/201623.9523.9523.6323.8522,218
8/31/201624.1924.1923.8423.9035,086
8/30/201624.0524.1624.0024.0622,959
8/29/201623.9024.2123.9024.1757,095
8/26/201624.1924.5323.6323.7625,014
8/25/201624.0224.2924.0224.2615,047
8/24/201624.5324.6123.8724.1139,466
8/23/201624.3924.7024.3424.5225,293
8/22/201624.0224.3723.6724.34122,964
8/19/201623.7624.0723.6023.64170,480
8/18/201623.7423.9023.4123.8330,332
8/17/201623.6924.0923.6623.7019,015
8/16/201624.0324.7924.0024.0961,293
8/15/201623.8124.3123.8024.1423,235
8/12/201623.8323.9823.7223.8232,652
8/11/201623.4523.8923.4223.8238,115
8/10/201623.2523.5723.1923.4949,657
8/9/201622.9623.4122.8223.2742,744
8/8/201623.4223.4223.0223.2030,218
8/5/201623.2923.7323.2723.4648,563
8/4/201622.6323.0022.6322.9755,380
8/3/201622.1222.6021.6322.5688,999
8/2/201622.5522.5521.6922.2071,855
8/1/201620.9522.4120.4922.30286,291
7/29/201621.1021.1020.6920.96122,754
7/28/201619.7621.2519.7021.06184,596
7/27/201620.2620.5519.5919.71120,729
7/26/201620.5720.7919.8820.19104,488
7/25/201621.0921.0920.4020.5168,976
7/22/201620.9921.0620.6221.0047,253
7/21/201621.4221.6521.0721.0846,468
7/20/201621.6921.7821.4221.4759,625
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center