GP STRATEGIES $23.39

down -0.02


20/5/2013 11:20 AM  |  NYSE : GPX  |  Industries : Educational Services / Business Schools and Computer and Management Training
Type:

GPX historical data

Date Open High Low Close Volume
5/17/2013 23.05 23.55 22.79 23.41 367
5/16/2013 22.48 23.23 22.48 22.99 527
5/15/2013 22.44 22.82 22.22 22.65 811
5/14/2013 21.80 22.66 21.73 22.50 808
5/13/2013 22.41 22.41 21.00 21.80 967
5/10/2013 23.03 23.03 22.28 22.39 378
5/9/2013 22.41 23.28 22.33 23.00 319
5/8/2013 22.43 22.53 22.23 22.41 230
5/7/2013 22.61 22.61 22.09 22.39 665
5/6/2013 22.37 22.75 22.14 22.66 359
5/3/2013 22.34 22.86 22.34 22.64 418
5/2/2013 21.80 22.12 21.75 22.08 1139
5/1/2013 22.02 22.05 21.38 21.38 757
4/30/2013 22.04 22.29 21.94 22.05 195
4/29/2013 21.85 22.14 21.85 21.97 206
4/26/2013 21.75 21.94 21.74 21.78 359
4/25/2013 21.50 21.84 21.45 21.76 277
4/24/2013 21.66 21.66 21.46 21.61 130
4/23/2013 21.11 21.68 20.77 21.67 351
4/22/2013 21.38 21.38 20.53 21.11 275
4/19/2013 21.27 21.44 20.93 21.28 683
4/18/2013 20.88 21.24 20.45 21.16 293
4/17/2013 21.25 21.25 20.28 20.83 675
4/16/2013 20.98 21.39 20.83 21.32 245
4/15/2013 22.04 22.05 20.68 20.83 598
4/12/2013 22.44 22.44 21.64 22.14 180
4/11/2013 22.28 22.72 22.27 22.47 401
4/10/2013 21.74 22.52 21.74 22.35 532
4/9/2013 22.10 22.15 21.60 21.64 245
4/8/2013 22.33 22.38 21.56 22.10 246
4/5/2013 21.90 22.72 21.62 22.31 258
4/4/2013 22.11 22.32 21.77 22.22 363
4/3/2013 22.49 22.49 21.93 22.17 450
4/2/2013 23.43 23.84 22.42 22.45 616
4/1/2013 23.90 23.90 23.21 23.35 414
3/28/2013 23.92 24.00 23.70 23.86 335
3/27/2013 23.87 23.92 23.66 23.87 186
3/26/2013 24.01 24.01 23.70 23.92 515
3/25/2013 24.17 24.30 23.88 23.98 199
3/22/2013 23.85 24.10 23.78 24.04 234
3/21/2013 23.46 23.91 23.46 23.91 563
3/20/2013 23.98 24.11 23.45 23.65 806
3/19/2013 23.41 23.94 23.41 23.85 330
3/18/2013 22.92 23.42 22.92 23.33 800
3/15/2013 23.00 23.39 22.86 23.21 854
3/14/2013 22.58 23.10 22.35 23.10 361
3/13/2013 22.60 22.74 22.23 22.60 419
3/12/2013 22.99 22.99 22.61 22.70 287
3/11/2013 22.90 23.10 22.71 23.10 187
3/8/2013 23.28 23.28 22.79 23.02 202
3/7/2013 23.30 23.35 22.86 23.06 270
3/6/2013 23.76 23.80 22.28 23.38 736
3/5/2013 22.99 23.86 22.96 23.62 576
3/4/2013 22.39 22.87 22.00 22.77 598
3/1/2013 21.43 22.37 21.43 22.37 363
2/28/2013 21.12 21.71 21.12 21.59 321
2/27/2013 20.88 21.22 20.77 21.16 815
2/26/2013 21.92 22.01 20.70 20.77 1648
2/25/2013 22.01 22.22 21.85 21.85 338
2/22/2013 21.96 22.00 21.56 21.98 188
2/21/2013 22.41 22.41 21.37 21.70 416
2/20/2013 22.53 22.60 22.34 22.35 433
2/19/2013 22.43 22.68 22.26 22.50 215
2/15/2013 22.39 22.50 22.33 22.44 613
2/14/2013 21.75 22.35 21.75 22.33 262
2/13/2013 21.89 21.92 21.63 21.76 286
2/12/2013 21.59 21.88 21.56 21.85 82
2/11/2013 21.55 21.56 21.43 21.54 98
2/8/2013 21.34 21.59 21.30 21.58 180
2/7/2013 21.17 21.31 21.13 21.30 161
2/6/2013 20.80 21.25 20.80 21.21 1244
2/5/2013 21.08 21.19 20.75 20.86 1092
2/4/2013 20.93 21.22 20.83 21.05 617
2/1/2013 21.46 21.55 21.11 21.14 468
1/31/2013 21.50 21.58 21.31 21.40 286
1/30/2013 21.28 21.92 21.25 21.56 218
1/29/2013 21.35 21.43 21.21 21.31 396
1/28/2013 21.22 21.79 21.22 21.43 254
1/25/2013 21.27 21.27 21.07 21.19 250
1/24/2013 20.97 21.25 20.97 21.19 242
1/23/2013 20.95 21.09 20.75 20.98 417
1/22/2013 20.88 20.95 20.68 20.95 396
1/18/2013 20.80 20.88 20.76 20.82 1019
1/17/2013 20.71 20.80 20.40 20.77 543
1/16/2013 20.05 20.63 19.95 20.58 486
1/15/2013 19.92 20.25 19.89 20.15 253
1/14/2013 20.23 20.23 19.93 20.03 209
1/11/2013 20.42 20.42 20.15 20.23 146
1/10/2013 20.50 20.53 20.18 20.35 199
1/9/2013 20.31 20.64 20.29 20.45 328
1/8/2013 20.05 20.33 20.05 20.32 223
1/7/2013 20.54 20.54 19.87 20.02 272
1/4/2013 20.72 20.80 20.60 20.68 239
1/3/2013 20.97 20.98 20.55 20.60 206
1/2/2013 21.00 21.50 20.92 21.00 737
12/31/2012 19.61 20.70 19.59 20.65 417
12/28/2012 19.68 19.80 19.55 19.65 335
12/27/2012 19.79 20.00 19.73 19.83 327
12/26/2012 20.16 20.16 19.76 19.76 257
12/24/2012 20.11 20.22 20.07 20.18 68
Marketplace
Trading Center