$28.58 -0.14 (%) GP Strategies Corp - NYSE

Oct. 1, 2014 | 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
10/1/201428.7828.9728.2628.58192,643
9/30/201428.1129.3628.1128.72139,572
9/29/201427.8028.1127.6927.84151,026
9/26/201427.7728.1427.7728.0586,052
9/25/201427.6127.8027.4227.73113,791
9/24/201427.5527.7027.3527.66115,043
9/23/201427.3527.6627.3127.38174,287
9/22/201427.8827.9727.4027.49116,858
9/19/201428.2228.4427.8427.93166,925
9/18/201427.8728.2327.8728.1586,164
9/17/201427.6028.0327.6027.8152,382
9/16/201427.5027.9727.4927.6255,596
9/15/201427.5027.6927.3827.5041,375
9/12/201427.6827.7827.4727.5250,195
9/11/201427.4527.9027.4527.7240,581
9/10/201427.2427.5627.2327.5582,224
9/9/201427.2827.4027.1327.2365,103
9/8/201427.4927.6027.2527.2939,504
9/5/201427.2227.6027.1327.4769,268
9/4/201427.1927.5727.1327.3471,891
9/3/201427.3527.4527.1327.14126,644
9/2/201427.2927.8327.0027.35202,263
8/29/201424.9825.2524.8725.2227,957
8/28/201425.2225.2925.0025.0034,992
8/27/201425.0125.3024.8125.2129,419
8/26/201424.7525.0724.7024.9339,980
8/25/201424.3925.0524.2624.7261,106
8/22/201424.5124.5124.1524.3940,039
8/21/201424.5524.6724.1624.5135,674
8/20/201425.0125.0124.3724.5628,114
8/19/201425.2525.3225.1125.1522,938
8/18/201425.1125.3524.8825.3327,267
8/15/201425.6025.6024.4224.7551,339
8/14/201425.2225.3524.8125.3269,888
8/13/201425.0425.2724.9525.2260,068
8/12/201425.5725.5924.9825.0226,697
8/11/201425.7825.8925.5425.7237,311
8/8/201425.4725.8925.1725.76129,379
8/7/201425.2825.6124.9425.5135,741
8/6/201425.0125.4224.9025.2761,593
8/5/201425.0825.5324.8125.22108,157
8/4/201426.3526.3525.1525.2092,516
8/1/201427.1628.7826.1326.25110,870
7/31/201425.0727.6125.0227.21264,715
7/30/201423.5223.9123.2223.7751,453
7/29/201423.1023.5723.0823.2831,129
7/28/201423.4523.6223.0623.0857,594
7/25/201423.3623.7523.3623.4740,969
7/24/201423.7423.9323.4523.6677,600
7/23/201423.7523.8323.5123.7633,080
7/22/201423.3823.9023.3823.7558,365
7/21/201423.6423.7723.1923.4156,175
7/18/201423.3524.0323.3523.8250,578
7/17/201423.7323.8723.3523.4262,040
7/16/201424.2824.2823.7323.8638,293
7/15/201424.7524.8823.9624.0829,878
7/14/201424.6624.7224.3124.6936,469
7/11/201424.6624.8124.2124.4035,027
7/10/201424.7724.9624.3524.6726,655
7/9/201425.5225.6125.3225.3937,430
7/8/201425.9725.9925.1525.4572,278
7/7/201426.2326.5725.7225.9149,685
7/3/201426.1526.6026.1426.4130,760
7/2/201426.5126.6425.9626.02131,321
7/1/201426.0027.0526.0026.4679,774
6/30/201425.2226.1024.7625.88201,498
6/27/201424.2925.4924.2925.46177,009
6/26/201424.8825.0424.2924.4931,074
6/25/201424.5325.4224.2724.9856,732
6/24/201424.4725.1324.2624.7372,910
6/23/201424.9825.0324.3724.5938,291
6/20/201424.7325.3324.3825.07144,864
6/19/201424.7124.9024.3624.5812,626
6/18/201424.0424.7324.0424.6428,394
6/17/201424.3224.6824.2524.5126,881
6/16/201424.2924.7323.6524.44178,161
6/13/201424.6124.7324.1924.3628,668
6/12/201425.1425.1524.5124.6215,935
6/11/201425.1525.2124.6525.1541,499
6/10/201425.4025.6024.9425.3554,222
6/9/201425.1825.6525.1825.4936,426
6/6/201425.0925.6424.9525.2844,573
6/5/201423.4724.8823.4024.8660,597
6/4/201423.4923.5123.1423.3748,518
6/3/201423.9824.0823.4523.5831,804
6/2/201424.1424.1523.4624.0083,735
5/30/201424.5824.7124.0724.1578,782
5/29/201424.8425.0724.3724.7644,205
5/28/201424.7624.9224.5824.8517,208
5/27/201424.4525.0124.1924.9144,484
5/23/201423.8424.2823.6824.2728,878
5/22/201424.0424.0723.6323.8826,684
5/21/201424.4524.7323.7823.9046,792
5/20/201424.6324.6324.0124.2554,566
5/19/201424.4324.6724.3024.5844,285
5/16/201424.4524.5624.2124.5338,780
5/15/201424.6224.6524.1524.3850,490
5/14/201424.7925.1324.5524.7063,679
5/13/201425.0025.3724.2724.7979,598
5/12/201424.3225.4924.3225.1081,780
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center