$24.13 +0.79 (%) GP Strategies Corp - New York Stock Exchange, Inc.

May. 2, 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
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
2/4/201623.6424.4723.4523.6025,815
2/3/201623.7323.9422.9923.7764,666
2/2/201623.6023.9123.2923.5865,137
2/1/201624.0124.2723.6323.8951,808
1/29/201622.5924.2322.5924.1983,460
1/28/201622.6223.0622.0222.42102,093
1/27/201623.0623.1822.4322.5381,568
1/26/201622.4723.1822.3823.1670,680
1/25/201623.0123.3522.2822.3356,331
1/22/201623.5923.9823.0223.1466,346
1/21/201623.3024.0122.9923.4063,874
1/20/201622.5223.4921.9323.2769,816
1/19/201623.8723.8722.8522.8783,000
1/15/201622.5323.5722.5223.5377,373
1/14/201622.7023.5222.4123.1151,930
1/13/201623.5723.8622.4722.6364,779
1/12/201623.6924.0023.4223.6237,184
1/11/201623.3823.6623.1923.4942,527
1/8/201623.8723.9523.2423.2943,411
1/7/201623.6724.1422.9323.7749,331
1/6/201623.9824.5923.9724.1355,245
1/5/201624.5124.6824.0224.4146,679
1/4/201624.6625.1824.0824.5163,484
12/31/201525.6325.6525.0025.1163,722
12/30/201525.7126.1325.5925.6345,855
12/29/201525.9526.3625.5425.8139,053
12/28/201525.5426.1025.4125.8559,342
12/24/201524.3425.5424.3425.3432,269
12/23/201524.5424.5824.0924.2852,723
12/22/201524.5224.6723.9724.37191,863
12/21/201524.5625.0224.3224.4640,415
12/18/201525.3325.4524.2524.36126,119
12/17/201525.7225.9725.4525.4937,911
12/16/201525.2725.8425.0525.6447,575
12/15/201525.2025.3624.8225.0342,581
12/14/201525.2325.3624.6725.1150,897
12/11/201525.5926.0025.2125.2942,768
12/10/201525.8426.1425.6526.0349,388
12/9/201526.5326.7925.9826.0973,399
12/8/201526.7827.1226.4326.5659,970
12/7/201527.6928.0326.9527.0455,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center