$21.07 +0.36 (%) GP Strategies Corp - New York Stock Exchange, Inc.

Jun. 29, 2016 | 09:30 AM

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
6/28/201620.5821.2620.5120.7171,320
6/27/201620.6921.0920.0620.3238,762
6/24/201621.7721.8520.8321.0671,847
6/23/201623.1923.3522.8022.8666,153
6/22/201623.4723.7122.8822.9472,722
6/21/201623.7123.8123.3223.6838,575
6/20/201623.3023.8823.3023.5727,111
6/17/201623.0023.2222.6522.9666,922
6/16/201622.8222.9722.5122.9436,906
6/15/201623.1923.3822.8723.2437,454
6/14/201623.6623.7023.0623.1959,249
6/13/201624.0724.1623.3823.4964,124
6/10/201624.0024.3124.0024.1460,458
6/9/201623.9724.2923.9024.18114,526
6/8/201624.2924.3323.8724.0588,385
6/7/201623.8524.2823.6724.27112,533
6/6/201623.7523.9723.5323.6330,783
6/3/201623.9423.9523.6823.8427,970
6/2/201623.7523.9023.7023.8655,186
6/1/201623.9424.0523.7223.7865,688
5/31/201623.1424.1422.9924.00146,920
5/27/201623.4523.6223.0623.1755,616
5/26/201621.9923.2021.7623.01144,573
5/25/201622.0722.1121.9221.98105,503
5/24/201622.2822.6021.8621.9293,331
5/23/201621.8522.1221.8321.9055,856
5/20/201621.8622.1221.7121.9959,906
5/19/201622.2022.4021.7721.8468,977
5/18/201621.7822.5021.7822.2576,896
5/17/201623.3023.4221.8822.1260,467
5/16/201622.9523.4722.5523.2551,940
5/13/201623.5823.7122.8022.8868,899
5/12/201624.1424.2923.5123.7438,954
5/11/201624.4924.6924.0824.1929,068
5/10/201624.7225.0324.4524.8272,724
5/9/201624.1324.6424.0224.5641,510
5/6/201623.6124.1923.5024.1552,270
5/5/201623.7824.0523.3223.5367,602
5/4/201623.8824.2523.5323.6858,426
5/3/201623.8724.3223.7224.0446,697
5/2/201623.2924.2422.8624.1330,963
4/29/201623.9223.9522.6723.3462,943
4/28/201625.5025.9123.7723.7869,191
4/27/201626.6327.0626.2226.4321,288
4/26/201625.4526.5925.2826.5333,515
4/25/201626.5326.5325.1525.2847,951
4/22/201626.6426.8826.0626.7231,062
4/21/201625.7426.2125.5026.1755,134
4/20/201625.2625.8925.2625.6822,375
4/19/201625.2225.4524.7625.2750,446
4/18/201625.2325.3425.0225.0655,227
4/15/201625.1025.2525.0025.1624,455
4/14/201625.2125.2124.8824.9914,654
4/13/201624.9925.2424.8725.1526,135
4/12/201624.2824.8724.2824.8213,592
4/11/201625.2725.2724.3824.4220,917
4/8/201625.1925.1924.8425.0820,585
4/7/201624.7825.2224.6625.0232,367
4/6/201625.4425.4724.6924.9445,465
4/5/201626.1026.1625.4025.5146,493
4/4/201627.0827.2626.3426.3717,633
4/1/201627.1927.3627.0927.2055,166
3/31/201627.5927.6727.3827.4030,915
3/30/201627.0927.9326.7627.5934,011
3/29/201625.5727.0425.5726.9736,603
3/28/201626.0726.2025.7226.0269,254
3/24/201626.2026.2425.9126.0549,712
3/23/201626.5826.7926.2126.3449,467
3/22/201627.4527.8026.6726.8035,831
3/21/201627.6627.9927.3427.5692,677
3/18/201627.6027.9127.2127.5365,491
3/17/201626.8127.6526.7027.4461,726
3/16/201626.5227.1926.5226.9524,691
3/15/201626.7327.0026.4026.5731,815
3/14/201626.7527.3926.7526.9323,321
3/11/201626.2126.8126.1726.7739,245
3/10/201626.7626.8525.8826.0574,910
3/9/201626.0226.6226.0226.5835,300
3/8/201626.1726.1925.6326.0150,748
3/7/201625.7326.3925.6926.3633,321
3/4/201625.5225.9325.5125.6435,147
3/3/201625.5325.7925.1525.6561,001
3/2/201625.2025.7225.1725.4441,239
3/1/201625.0325.3324.7925.2937,060
2/29/201624.3024.8923.2624.6697,901
2/26/201623.8224.6223.7124.10288,622
2/25/201622.2323.2322.2322.91118,209
2/24/201622.0922.2521.8022.0949,353
2/23/201622.9023.2922.1922.2350,740
2/22/201622.9423.1722.9323.0532,225
2/19/201622.5923.0122.3522.7663,436
2/18/201622.2322.9822.2322.6045,218
2/17/201622.5522.8622.1722.2733,613
2/16/201622.4222.8022.2622.4631,743
2/12/201622.1622.2821.9422.1323,364
2/11/201621.8122.1221.7621.9733,184
2/10/201622.4122.9322.1122.1845,402
2/9/201622.2322.7121.8822.3548,727
2/8/201622.2822.7121.9022.6129,629
2/5/201623.5823.6522.4822.5146,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center