$35.59 +0.19 (%) GP Strategies Corp - NYSE

Mar. 5, 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
3/5/201535.4035.7935.1135.5955,443
3/4/201535.7935.7935.3335.4087,061
3/3/201535.9536.3035.8236.03117,167
3/2/201535.7836.7835.7836.1767,539
2/27/201536.0536.0535.5835.6974,440
2/26/201535.9736.6635.6836.1877,665
2/25/201536.9537.5135.5635.84114,584
2/24/201532.5436.8332.4536.83171,998
2/23/201533.5733.5731.3132.58150,201
2/20/201534.0134.1033.5334.0728,147
2/19/201533.3534.2533.1233.9593,224
2/18/201533.2433.5733.0233.3851,176
2/17/201533.4033.6933.0733.2450,448
2/13/201533.6433.7232.9833.4051,110
2/12/201533.2833.8932.4733.7175,188
2/11/201533.0933.1432.7733.0047,450
2/10/201533.4033.4032.7633.0438,871
2/9/201533.7833.8333.0733.1445,848
2/6/201534.0234.1433.5833.7650,927
2/5/201533.8734.6033.8433.94159,072
2/4/201534.0634.5432.2233.93190,288
2/3/201534.8134.9533.9434.23116,470
2/2/201533.4034.3733.2434.18112,846
1/30/201533.0833.6433.0633.38215,967
1/29/201533.2933.4933.0033.45148,799
1/28/201533.5133.7333.0133.3774,546
1/27/201533.7433.9833.2433.4781,184
1/26/201533.4534.0533.3933.9751,425
1/23/201534.2434.5333.6633.8684,036
1/22/201533.5334.2433.4134.2458,659
1/21/201533.1533.4832.8633.4539,786
1/20/201532.9833.6632.5133.2261,757
1/16/201531.6633.1031.6633.0137,013
1/15/201531.7132.2931.0631.8135,094
1/14/201532.2632.3931.5131.7236,909
1/13/201532.0432.8731.5332.5439,700
1/12/201532.2032.3231.5531.7340,240
1/9/201533.0033.0832.1032.1421,423
1/8/201532.1433.0632.1433.0145,382
1/7/201531.7431.9131.0131.9040,083
1/6/201532.9432.9431.2031.6266,565
1/5/201532.6933.0132.2432.9294,984
1/2/201534.1934.1931.9532.98112,994
12/31/201432.9534.3432.9533.9398,851
12/30/201432.5633.4432.4533.0042,421
12/29/201432.5532.8232.3332.6421,850
12/26/201432.5933.0332.3632.5233,974
12/24/201432.8133.6332.4032.4345,252
12/23/201432.9533.1232.6432.8756,098
12/22/201433.1333.1932.6332.7644,989
12/19/201432.2233.1332.0533.01127,878
12/18/201432.3732.5832.0832.3551,230
12/17/201431.2432.4131.0432.1279,986
12/16/201431.1831.9030.6531.2566,100
12/15/201431.4031.5130.8031.2773,087
12/12/201431.3231.8631.2331.4090,127
12/11/201431.5432.3931.3331.5872,295
12/10/201431.2432.0431.2431.31145,299
12/9/201431.3231.7630.9931.5480,257
12/8/201432.1032.3531.2531.5076,512
12/5/201431.4232.6731.4232.1372,287
12/4/201431.2031.5930.8331.4365,007
12/3/201431.0831.7931.0731.2059,788
12/2/201430.0931.2530.0931.1854,357
12/1/201430.3730.7030.0130.1243,826
11/28/201430.9231.1530.2830.3218,743
11/26/201430.2931.3230.2931.0762,411
11/25/201430.5330.8130.1830.40105,249
11/24/201430.0830.7930.0230.5390,836
11/21/201430.4830.5429.9730.08108,594
11/20/201430.5330.7330.0230.1564,391
11/19/201431.2631.2630.4630.5343,141
11/18/201431.0531.5331.0231.3654,392
11/17/201431.9031.9430.9331.1441,842
11/14/201431.4932.0531.3532.0167,636
11/13/201432.1532.3131.0931.5760,359
11/12/201432.0132.1831.5832.0063,482
11/11/201432.0732.1731.4531.9998,146
11/10/201431.9332.2331.8232.0055,726
11/7/201431.8332.1831.5932.0259,523
11/6/201432.1832.4331.8132.00103,881
11/5/201433.0833.5331.8532.2693,951
11/4/201432.8032.9232.4032.74100,206
11/3/201432.6033.8232.2932.75129,389
10/31/201432.2333.4331.2133.16457,043
10/30/201430.2731.5530.2431.44147,321
10/29/201429.9730.3529.6029.82100,661
10/28/201428.8330.0128.6829.83136,759
10/27/201428.8528.9428.2428.7664,641
10/24/201429.2029.4228.8528.9052,192
10/23/201429.0829.4528.9429.1048,791
10/22/201429.2129.2128.6428.8956,233
10/21/201429.0829.2628.6929.1472,055
10/20/201429.1529.4028.9729.0745,128
10/17/201429.7529.7528.9729.1955,092
10/16/201428.9829.7528.7929.5080,333
10/15/201429.1630.1628.9829.2585,140
10/14/201429.6730.7029.3929.51127,523
10/13/201429.0029.9528.7929.50229,756
10/10/201428.1329.4428.1329.18130,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center