GP Strategies Corp $23.47

down -0.19


25/7/2014 04:02 PM  |  NYSE : GPX  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPX historical data

Date Open High Low Close Volume
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
5/9/201424.0524.4923.8624.4438,162
5/8/201424.5025.2723.9424.2072,963
5/7/201424.1425.0023.3024.5649,223
5/6/201425.0925.2824.1424.1762,181
5/5/201425.5825.7725.0625.3137,036
5/2/201426.8026.8025.6425.8787,233
5/1/201425.9126.9224.8326.92185,870
4/30/201425.7327.0025.4926.2899,139
4/29/201426.0126.6725.5825.7231,721
4/28/201426.6326.6625.3525.7531,481
4/25/201425.8526.0825.4425.90102,856
4/24/201426.1726.2825.5125.9140,687
4/23/201426.6926.9026.0826.1027,232
4/22/201426.6827.0326.6826.8134,679
4/21/201426.6226.8426.3026.6928,053
4/17/201426.0726.7625.9026.4128,344
4/16/201425.5626.2925.3426.0731,458
4/15/201425.1925.9124.6525.2945,070
4/14/201425.0725.4324.6925.1966,082
4/11/201425.2825.2824.0724.90137,223
4/10/201426.3926.3925.2025.3762,103
4/9/201426.8326.8326.1026.4956,986
4/8/201426.9127.2226.4726.7041,745
4/7/201427.3527.3526.2926.7946,341
4/4/201428.5028.5027.3427.5275,208
4/3/201428.2628.4627.9928.3136,766
4/2/201428.5228.5227.9628.3625,982
4/1/201427.1828.5027.1828.3941,726
3/31/201426.7727.5626.5727.2334,163
3/28/201427.1227.6826.5026.7624,555
3/27/201427.4827.4826.7027.1964,621
3/26/201428.1928.2627.2127.3661,078
3/25/201427.5028.1827.3027.9165,241
3/24/201426.7128.1126.7127.5047,314
3/21/201428.2928.5928.0128.1232,379
3/20/201428.0728.4327.7928.1310,127
3/19/201428.6328.6628.0028.2068,041
3/18/201428.5929.1428.4828.7931,158
3/17/201428.5028.5328.3228.4932,408
3/14/201428.0428.5028.0128.3934,598
3/13/201428.3728.3727.8628.0831,899
3/12/201427.8328.2327.6128.19103,191
3/11/201428.8529.0427.9528.0238,098
3/10/201428.8329.0828.5928.9230,584
3/7/201429.2129.4328.9729.0517,873
3/6/201428.8629.1528.7329.0762,390
3/5/201429.2629.2628.7029.0758,910
Trading Center