$22.61 +0.10 (%) GP Strategies Corp - NYSE

Feb. 8, 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
2/5/201623.5823.6522.4822.5146,515
2/4/201623.6424.4723.4523.6025,815
2/3/201623.7323.9422.9923.7764,666
2/2/201623.6023.9123.2923.5865,137
2/1/201624.0124.2723.6323.8951,808
1/29/201622.5924.2322.5924.1983,460
1/28/201622.6223.0622.0222.42102,093
1/27/201623.0623.1822.4322.5381,568
1/26/201622.4723.1822.3823.1670,680
1/25/201623.0123.3522.2822.3356,331
1/22/201623.5923.9823.0223.1466,346
1/21/201623.3024.0122.9923.4063,874
1/20/201622.5223.4921.9323.2769,816
1/19/201623.8723.8722.8522.8783,000
1/15/201622.5323.5722.5223.5377,373
1/14/201622.7023.5222.4123.1151,930
1/13/201623.5723.8622.4722.6364,779
1/12/201623.6924.0023.4223.6237,184
1/11/201623.3823.6623.1923.4942,527
1/8/201623.8723.9523.2423.2943,411
1/7/201623.6724.1422.9323.7749,331
1/6/201623.9824.5923.9724.1355,245
1/5/201624.5124.6824.0224.4146,679
1/4/201624.6625.1824.0824.5163,484
12/31/201525.6325.6525.0025.1163,722
12/30/201525.7126.1325.5925.6345,855
12/29/201525.9526.3625.5425.8139,053
12/28/201525.5426.1025.4125.8559,342
12/24/201524.3425.5424.3425.3432,269
12/23/201524.5424.5824.0924.2852,723
12/22/201524.5224.6723.9724.37191,863
12/21/201524.5625.0224.3224.4640,415
12/18/201525.3325.4524.2524.36126,119
12/17/201525.7225.9725.4525.4937,911
12/16/201525.2725.8425.0525.6447,575
12/15/201525.2025.3624.8225.0342,581
12/14/201525.2325.3624.6725.1150,897
12/11/201525.5926.0025.2125.2942,768
12/10/201525.8426.1425.6526.0349,388
12/9/201526.5326.7925.9826.0973,399
12/8/201526.7827.1226.4326.5659,970
12/7/201527.6928.0326.9527.0455,850
12/4/201527.5428.2927.3027.9593,771
12/3/201527.6427.7626.9827.5579,867
12/2/201528.1428.4227.3427.5065,241
12/1/201528.5628.5627.8828.12102,298
11/30/201528.2228.5927.9128.41123,184
11/27/201528.0128.3827.7928.0922,791
11/25/201527.0528.1126.9727.9143,463
11/24/201526.9427.2526.7327.1149,335
11/23/201526.5327.2826.5127.0942,825
11/20/201526.3127.0026.3026.7059,012
11/19/201526.0626.3225.7526.1329,944
11/18/201525.7426.1125.6226.0064,512
11/17/201526.2426.2425.4725.6475,589
11/16/201525.9526.0825.6725.7961,498
11/13/201525.8126.2925.7625.8881,314
11/12/201526.0826.3825.9225.9969,106
11/11/201526.2026.5526.1426.3129,504
11/10/201526.0126.4925.9626.3350,824
11/9/201526.7026.7026.0426.0668,903
11/6/201525.8726.7525.7226.7051,489
11/5/201525.8826.2325.6826.0245,196
11/4/201525.9626.1025.6825.93105,003
11/3/201525.7926.0925.3625.8445,643
11/2/201525.0426.2025.0425.9361,922
10/30/201524.9725.7124.7225.09237,083
10/29/201525.2025.2023.3025.02259,896
10/28/201525.0625.8025.0625.7286,488
10/27/201524.8625.1424.5725.0798,542
10/26/201524.9425.2324.9425.0080,639
10/23/201525.3325.5124.9825.09138,388
10/22/201524.9625.4924.9425.1827,297
10/21/201525.5225.7624.7424.8346,626
10/20/201525.0325.6024.7125.5227,949
10/19/201525.2325.3624.6625.0061,644
10/16/201525.3525.4725.0825.3935,256
10/15/201524.6425.2824.2025.2668,324
10/14/201524.4925.0524.4524.56153,563
10/13/201524.5625.0324.4424.5363,786
10/12/201525.2725.2724.2824.63100,638
10/9/201525.3925.3924.9225.2146,266
10/8/201525.4425.4625.2225.3275,535
10/7/201525.3125.5324.8425.5051,230
10/6/201524.7825.2224.7525.0389,435
10/5/201523.7324.8023.6824.7562,039
10/2/201522.8623.5122.5723.4539,782
10/1/201522.9023.1022.6223.0091,261
9/30/201522.6823.0222.4422.82180,099
9/29/201522.3722.4722.0722.4690,651
9/28/201522.7122.9122.2022.23108,306
9/25/201523.4023.6322.8022.86132,760
9/24/201523.7023.7323.0723.2988,896
9/23/201524.3224.3223.9223.9830,248
9/22/201524.2924.6024.1824.21116,148
9/21/201525.0425.4524.4124.61154,323
9/18/201524.4525.2124.4524.96112,444
9/17/201524.5025.1124.4324.7742,223
9/16/201524.6624.8724.2824.5380,342
9/15/201524.5724.6924.2524.5880,054
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center