$29.03 -2.36 (%) GP Strategies Corp - NYSE

Jul. 30, 2015 | 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
7/30/201528.8429.4127.5929.03345,889
7/29/201531.1531.5730.9631.3932,985
7/28/201531.2031.4030.4931.2533,134
7/27/201531.5631.5631.0831.2334,227
7/24/201532.8533.1931.6031.61102,916
7/23/201533.2933.2932.3233.0059,418
7/22/201532.5133.3932.5033.3149,649
7/21/201533.2933.2932.3932.4627,112
7/20/201534.0434.5933.0533.19114,361
7/17/201533.7133.8033.0633.7257,338
7/16/201533.4833.8632.7833.6795,085
7/15/201534.0634.0833.1633.2151,117
7/14/201533.9934.3333.9834.1719,763
7/13/201534.1335.3933.8334.1377,978
7/10/201533.3833.9533.1633.8241,335
7/9/201533.2433.3332.7333.1127,151
7/8/201532.9033.1132.5132.7924,295
7/7/201533.2733.5632.9833.2123,205
7/6/201532.5033.6732.5033.5537,951
7/2/201533.1233.1832.8132.86100,035
7/1/201533.4533.5832.7733.1257,007
6/30/201532.8033.3632.7533.2446,067
6/29/201533.6133.7232.5332.6843,405
6/26/201533.9134.1833.4333.76151,491
6/25/201534.7334.8033.6733.9456,562
6/24/201535.2235.3034.3334.75114,624
6/23/201534.2935.3334.2935.1093,656
6/22/201534.1234.4733.8534.4279,236
6/19/201533.6634.2633.5034.0780,588
6/18/201533.3033.7233.2433.5745,356
6/17/201533.2333.3732.9533.1144,048
6/16/201532.3933.2832.1133.1434,303
6/15/201532.7732.9532.2032.5946,070
6/12/201532.8533.3932.7933.1741,995
6/11/201532.9433.2132.8133.1035,317
6/10/201532.6033.0332.5032.94251,704
6/9/201532.0932.5731.9132.5048,106
6/8/201532.0232.4231.8432.1228,567
6/5/201531.5632.2231.2932.2160,904
6/4/201531.7931.7931.4531.7030,329
6/3/201531.8732.3131.7132.0140,204
6/2/201531.8032.2531.4631.7169,426
6/1/201531.4831.9531.4831.9564,802
5/29/201531.2831.5630.8131.2134,410
5/28/201531.2131.5130.5831.4431,543
5/27/201530.5531.2430.1831.2261,361
5/26/201531.2531.3130.4730.8340,165
5/22/201531.8231.9031.1331.4540,097
5/21/201532.4232.4631.7731.8230,906
5/20/201532.6032.6332.0632.4223,922
5/19/201532.4232.7932.4032.4729,443
5/18/201532.7333.0432.5032.5944,449
5/15/201532.6133.7332.5432.8584,839
5/14/201532.9032.9732.5532.7244,369
5/13/201532.5532.9832.1732.6278,977
5/12/201532.4132.9031.9332.5830,900
5/11/201532.6333.0432.6332.7026,425
5/8/201532.0132.6431.8432.5244,957
5/7/201532.0632.1831.3231.89103,530
5/6/201532.2034.8932.0032.17171,575
5/5/201532.0932.4829.7331.41205,478
5/4/201532.7033.3332.5332.9062,428
5/1/201532.6233.0532.0132.7739,829
4/30/201533.6834.0032.3532.5948,164
4/29/201534.7534.7533.9334.0023,580
4/28/201534.4935.1534.3735.0438,720
4/27/201535.0035.0033.7734.4954,117
4/24/201535.2635.2634.7534.8336,379
4/23/201535.1835.3335.0035.1231,956
4/22/201535.7135.7435.1835.5131,089
4/21/201535.1135.7735.1135.5671,404
4/20/201535.0635.5834.9335.13117,995
4/17/201536.5236.6634.9234.9753,737
4/16/201535.9836.8135.9336.80121,982
4/15/201536.1636.3235.9335.9876,672
4/14/201536.4536.6535.8635.9144,888
4/13/201536.6636.9436.4036.5330,008
4/10/201537.0337.0336.6536.7226,559
4/9/201536.9737.0036.3636.9322,010
4/8/201536.9337.0336.6236.9725,965
4/7/201536.7637.3936.7136.7577,608
4/6/201536.4137.2936.4136.7584,270
4/2/201536.9537.5036.6036.6329,643
4/1/201536.8237.4736.4136.9845,081
3/31/201536.6537.0036.0537.0055,674
3/30/201536.7337.4536.5736.7134,101
3/27/201535.8736.7535.8136.7458,777
3/26/201536.1336.5035.8035.9536,905
3/25/201536.9037.0836.1236.3141,662
3/24/201537.1837.1836.6736.9029,182
3/23/201537.2237.8636.9737.1850,098
3/20/201536.3437.3935.9037.13114,150
3/19/201536.0636.5035.9136.2050,657
3/18/201536.1436.6035.7436.2344,150
3/17/201535.7136.7735.3336.2059,256
3/16/201535.9336.2435.4335.8957,891
3/13/201536.2936.3335.4335.6647,216
3/12/201535.5536.8535.5236.4454,544
3/11/201535.2435.9234.7835.3478,809
3/10/201535.4535.4834.5335.0941,530
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!