$30.40 0.00 (%) GP Strategies Corp - NYSE

Nov. 25, 2014 | 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
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
10/9/201428.1528.3727.9328.3379,997
10/8/201428.0028.2727.4028.26137,940
10/7/201428.8928.8928.1228.1759,326
10/6/201429.0129.4928.7829.1761,746
10/3/201429.4629.5028.9629.0352,876
10/2/201428.6929.1728.3929.1457,645
10/1/201428.7828.9728.2628.58192,643
9/30/201428.1129.3628.1128.72139,686
9/29/201427.8028.1127.6927.84151,026
9/26/201427.7728.1427.7728.0586,052
9/25/201427.6127.8027.4227.73113,791
9/24/201427.5527.7027.3527.66115,043
9/23/201427.3527.6627.3127.38174,287
9/22/201427.8827.9727.4027.49116,858
9/19/201428.2228.4427.8427.93166,925
9/18/201427.8728.2327.8728.1586,164
9/17/201427.6028.0327.6027.8152,382
9/16/201427.5027.9727.4927.6255,596
9/15/201427.5027.6927.3827.5041,375
9/12/201427.6827.7827.4727.5250,195
9/11/201427.4527.9027.4527.7240,581
9/10/201427.2427.5627.2327.5582,224
9/9/201427.2827.4027.1327.2365,103
9/8/201427.4927.6027.2527.2939,504
9/5/201427.2227.6027.1327.4769,268
9/4/201427.1927.5727.1327.3471,891
9/3/201427.3527.4527.1327.14126,644
9/2/201427.2927.8327.0027.35202,263
8/29/201424.9825.2524.8725.2227,957
8/28/201425.2225.2925.0025.0034,992
8/27/201425.0125.3024.8125.2129,419
8/26/201424.7525.0724.7024.9339,980
8/25/201424.3925.0524.2624.7261,106
8/22/201424.5124.5124.1524.3940,039
8/21/201424.5524.6724.1624.5135,674
8/20/201425.0125.0124.3724.5628,114
8/19/201425.2525.3225.1125.1522,938
8/18/201425.1125.3524.8825.3327,267
8/15/201425.6025.6024.4224.7551,339
8/14/201425.2225.3524.8125.3269,888
8/13/201425.0425.2724.9525.2260,068
8/12/201425.5725.5924.9825.0226,697
8/11/201425.7825.8925.5425.7237,311
8/8/201425.4725.8925.1725.76129,379
8/7/201425.2825.6124.9425.5135,741
8/6/201425.0125.4224.9025.2761,593
8/5/201425.0825.5324.8125.22108,157
8/4/201426.3526.3525.1525.2092,516
8/1/201427.1628.7826.1326.25110,870
7/31/201425.0727.6125.0227.21264,715
7/30/201423.5223.9123.2223.7751,453
7/29/201423.1023.5723.0823.2831,129
7/28/201423.4523.6223.0623.0857,594
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center