Gp Strategies Corp (NY: GPX )

20.40 USD +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 20.43 20.44 20.35 20.40 93,621 +0.03(+0.15%)
Jul 22, 2021 20.30 20.66 20.30 20.37 496,744 +0.05(+0.25%)
Jul 21, 2021 20.29 20.67 20.28 20.32 446,888 +0.03(+0.15%)
Jul 20, 2021 20.25 20.39 20.18 20.29 785,486 +0.07(+0.35%)
Jul 19, 2021 20.11 20.41 20.11 20.22 1,166,066 +0.05(+0.25%)
Jul 16, 2021 20.01 20.32 20.01 20.17 1,413,163 +0.22(+1.10%)
Jul 15, 2021 15.55 20.50 15.31 19.95 1,241,733 +4.19(+26.59%)
Jul 14, 2021 16.03 16.16 15.52 15.76 51,300 -0.03(-0.19%)
Jul 13, 2021 15.44 15.84 15.38 15.79 59,800 +0.26(+1.67%)
Jul 12, 2021 15.29 15.59 15.09 15.53 37,042 +0.25(+1.64%)
Jul 09, 2021 14.93 15.31 14.93 15.28 20,877 +0.60(+4.09%)
Jul 08, 2021 14.71 14.96 14.56 14.68 26,668 -0.30(-2.00%)
Jul 07, 2021 15.27 15.44 14.81 14.98 57,483 -0.37(-2.41%)
Jul 06, 2021 15.74 15.74 15.06 15.35 37,286 -0.35(-2.23%)
Jul 02, 2021 16.06 16.22 15.68 15.70 38,776 -0.35(-2.18%)
Jul 01, 2021 15.89 16.17 15.77 16.05 46,114 +0.33(+2.10%)
Jun 30, 2021 15.89 15.89 15.62 15.72 42,970 -0.04(-0.25%)
Jun 29, 2021 15.40 15.93 15.38 15.76 77,545 +0.33(+2.14%)
Jun 28, 2021 15.20 15.52 15.02 15.43 81,228 +0.23(+1.51%)
Jun 25, 2021 14.78 15.85 14.78 15.20 232,078 +0.35(+2.36%)
Jun 24, 2021 14.55 14.87 14.41 14.85 63,331 +0.37(+2.56%)
Jun 23, 2021 14.55 14.78 14.35 14.48 62,952 -0.06(-0.41%)
Jun 22, 2021 14.86 14.90 14.50 14.54 99,935 -0.46(-3.07%)
Jun 21, 2021 14.78 15.10 14.71 15.00 111,026 +0.25(+1.69%)
Jun 18, 2021 15.26 15.42 14.72 14.75 141,457 -0.82(-5.27%)
Jun 17, 2021 16.01 16.25 15.53 15.57 95,363 -0.49(-3.05%)
Jun 16, 2021 16.05 16.17 15.97 16.06 51,790 -0.01(-0.06%)
Jun 15, 2021 16.13 16.21 15.95 16.07 71,242 -0.02(-0.12%)
Jun 14, 2021 16.17 16.40 16.06 16.09 35,836 -0.01(-0.06%)
Jun 11, 2021 16.06 16.58 15.99 16.10 63,846 -0.03(-0.19%)
Jun 10, 2021 16.12 16.43 16.00 16.13 53,702 +0.10(+0.62%)
Jun 09, 2021 16.24 16.41 15.99 16.03 94,174 -0.22(-1.35%)
Jun 08, 2021 16.41 16.55 16.18 16.25 54,785 -0.11(-0.67%)
Jun 07, 2021 16.11 16.44 16.05 16.36 70,393 +0.32(+2.00%)
Jun 04, 2021 16.01 16.36 16.01 16.04 93,953 -0.22(-1.35%)
Jun 03, 2021 16.52 16.77 16.23 16.26 45,823 -0.33(-1.99%)
Jun 02, 2021 17.82 17.82 16.26 16.59 77,607 -1.15(-6.48%)
Jun 01, 2021 17.42 18.45 17.42 17.74 106,087 +0.05(+0.28%)
May 28, 2021 17.75 17.85 17.48 17.69 63,650 +0.23(+1.32%)
May 27, 2021 17.36 17.93 17.25 17.46 79,804 +0.00(+0.00%)
May 26, 2021 16.71 17.60 16.71 17.46 55,195 +0.62(+3.68%)
May 25, 2021 17.44 17.50 16.70 16.84 123,816 -0.41(-2.38%)
May 24, 2021 16.95 17.36 16.82 17.25 79,909 +0.34(+2.01%)
May 21, 2021 16.47 17.15 16.10 16.91 57,128 +0.56(+3.43%)
May 20, 2021 16.18 16.48 16.04 16.35 31,342 +0.08(+0.49%)
May 19, 2021 15.95 16.43 15.59 16.27 57,103 -0.02(-0.12%)
May 18, 2021 16.45 16.70 16.25 16.29 55,522 -0.16(-0.97%)
May 17, 2021 16.05 16.60 16.05 16.45 48,399 +0.23(+1.42%)
May 14, 2021 15.78 16.25 15.76 16.22 42,749 +0.46(+2.92%)
May 13, 2021 15.67 16.02 15.32 15.76 45,322 +0.18(+1.16%)
May 12, 2021 15.91 16.12 15.45 15.58 60,160 -0.60(-3.71%)
May 11, 2021 16.09 16.42 15.69 16.18 73,115 -0.18(-1.10%)
May 10, 2021 16.65 16.88 16.23 16.36 86,805 -0.22(-1.33%)
May 07, 2021 16.48 16.90 16.15 16.58 77,226 +0.10(+0.61%)
May 06, 2021 16.17 16.74 15.88 16.48 151,893 +1.01(+6.53%)
May 05, 2021 15.92 16.14 15.38 15.47 47,719 -0.48(-3.01%)
May 04, 2021 15.80 16.16 15.70 15.95 49,915 -0.10(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.