GP Strategies Corp $26.41

up +0.34


17/4/2014 04:15 PM  |  NYSE : GPX  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPX historical data

Date Open High Low Close Volume
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
3/4/201428.9830.0228.9829.2672,484
3/3/201428.7828.9628.1228.5133,906
2/28/201428.5830.0028.5429.1276,906
2/27/201429.1329.1828.2928.4938,487
2/26/201429.4429.7129.0429.3249,714
2/25/201427.8029.2827.8029.2746,075
2/24/201427.5128.1527.3527.4632,632
2/21/201427.6327.6627.3027.5737,250
2/20/201426.9127.8326.9127.5025,760
2/19/201427.0827.2026.4826.9042,168
2/18/201427.1827.2326.5827.1745,969
2/14/201426.9927.0026.3726.9931,036
2/13/201426.6927.2726.5627.0056,684
2/12/201426.5527.0726.3026.9149,304
2/11/201426.1726.7326.1726.5637,940
2/10/201426.0226.1525.4626.1244,728
2/7/201425.8026.1325.2626.1176,048
2/6/201425.7026.3625.6025.7441,528
2/5/201426.1526.5225.4125.6655,300
2/4/201426.7427.0026.0926.3848,301
2/3/201427.7627.7626.4426.6470,510
1/31/201427.6228.0727.6227.7578,738
1/30/201428.0028.3027.8928.1250,818
1/29/201427.8128.1027.6127.8078,391
1/28/201427.6728.1127.4728.0160,907
1/27/201428.3928.6627.7027.9531,145
1/24/201429.2529.3228.3228.6323,457
1/23/201430.0230.1329.4229.5053,364
1/22/201430.0430.2829.8330.1446,531
1/21/201430.1630.6029.5230.2495,424
1/17/201430.4930.8729.9630.0568,728
1/16/201430.3130.8829.8330.6296,364
1/15/201430.3030.8830.1630.5098,261
1/14/201428.8830.4128.8830.28107,158
1/13/201429.7629.9128.3528.82117,215
1/10/201429.2430.5028.6729.9195,862
1/9/201429.8229.8728.8529.2429,022
1/8/201429.9329.9629.3429.6945,751
1/7/201429.4130.0629.1829.8579,516
1/6/201429.6029.6528.9429.3971,069
1/3/201429.4029.9429.2329.5552,036
1/2/201429.8229.8228.7029.3565,021
12/31/201330.0330.4929.7429.7993,112
12/30/201329.4630.0029.1929.9474,720
12/27/201329.6029.7529.3029.4925,576
12/26/201329.2929.8529.0829.4875,157
12/24/201329.0429.4528.9529.0232,542
12/23/201328.5729.2428.4729.0663,635
12/20/201327.5328.5927.5328.39104,335
12/19/201328.2228.2727.1827.6578,723
12/18/201328.0928.4427.8828.3765,829
12/17/201328.1828.3927.8028.0936,602
12/16/201328.3328.4227.9828.2675,085
12/13/201328.0228.3228.0228.1666,926
12/12/201328.1528.2727.8828.0434,165
12/11/201328.0828.3727.8128.0655,111
12/10/201328.6628.6627.7527.9662,421
12/9/201328.9829.1728.0328.49112,238
12/6/201328.9729.2128.6228.8740,283
12/5/201328.7228.9128.3328.6355,581
12/4/201328.7829.2028.3928.7651,248
12/3/201329.3329.5628.7028.9655,742
12/2/201329.8530.0428.8529.2828,512
11/29/201329.9929.9929.5329.8336,645
11/27/201330.0230.1729.4929.8039,438
11/26/201329.6130.2129.2529.9530,748
11/25/201329.8230.1229.5029.6432,632
11/22/201329.6830.0129.2029.6655,927
11/21/201329.7630.0229.4329.7652,552
Trading Center