$24.42 -0.05 (%) GP Strategies Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPX historical data

Date Open High Low Close Volume
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
7/19/201621.9321.9321.5721.5937,261
7/18/201622.2422.6521.8721.89107,753
7/15/201622.1622.3222.0822.2061,545
7/14/201622.4622.4621.8221.9818,274
7/13/201622.3622.4822.1022.1722,234
7/12/201622.2222.3822.0022.1759,350
7/11/201622.2422.3821.8722.1034,856
7/8/201621.5722.1721.5721.9627,014
7/7/201621.4921.4921.2021.3725,086
7/6/201621.2021.3021.0921.2630,033
7/5/201621.2521.3921.0821.1723,110
7/1/201621.6122.0021.2521.4038,620
6/30/201621.2421.7021.1421.6926,698
6/29/201621.0721.3420.9521.2140,021
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center