Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gp Strategies Corp
(NY:
GPX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
15.83
15.91
15.74
15.76
39,963
-0.08(-0.51%)
May 30, 2012
15.70
15.90
15.69
15.84
27,882
+0.02(+0.13%)
May 29, 2012
15.86
15.96
15.69
15.82
24,319
+0.06(+0.38%)
May 25, 2012
15.85
15.89
15.68
15.76
27,026
-0.05(-0.32%)
May 24, 2012
15.62
15.81
15.41
15.81
58,905
+0.20(+1.28%)
May 23, 2012
14.96
15.67
14.80
15.61
58,545
+0.48(+3.17%)
May 22, 2012
15.28
15.40
15.05
15.13
54,028
-0.17(-1.11%)
May 21, 2012
14.89
15.35
14.75
15.30
55,248
+0.42(+2.82%)
May 18, 2012
15.21
15.42
14.81
14.88
80,042
-0.32(-2.11%)
May 17, 2012
14.79
15.40
14.77
15.20
46,769
+0.45(+3.05%)
May 16, 2012
15.48
15.48
14.58
14.75
132,084
-0.81(-5.21%)
May 15, 2012
15.81
15.81
15.52
15.56
62,181
-0.30(-1.89%)
May 14, 2012
15.67
16.03
15.64
15.86
50,608
+0.05(+0.32%)
May 11, 2012
15.65
15.81
15.50
15.81
55,661
+0.05(+0.32%)
May 10, 2012
15.85
15.99
15.64
15.76
25,588
-0.03(-0.19%)
May 09, 2012
15.60
15.90
15.58
15.79
51,279
+0.04(+0.25%)
May 08, 2012
15.72
15.90
15.61
15.75
79,291
-0.03(-0.19%)
May 07, 2012
15.99
15.99
15.74
15.78
30,859
-0.29(-1.80%)
May 04, 2012
16.19
16.28
15.95
16.07
59,876
-0.12(-0.74%)
May 03, 2012
16.16
16.30
15.65
16.19
50,846
-0.21(-1.28%)
May 02, 2012
16.54
16.65
16.18
16.40
41,504
-0.21(-1.26%)
May 01, 2012
16.76
17.26
16.59
16.61
62,346
-0.17(-1.01%)
Apr 30, 2012
16.94
16.96
16.74
16.78
31,947
-0.22(-1.29%)
Apr 27, 2012
16.85
17.14
16.78
17.00
63,639
+0.21(+1.25%)
Apr 26, 2012
17.14
17.14
16.72
16.79
49,325
-0.42(-2.44%)
Apr 25, 2012
17.28
17.46
17.15
17.21
50,269
+0.15(+0.88%)
Apr 24, 2012
16.66
17.07
16.58
17.06
42,716
+0.41(+2.46%)
Apr 23, 2012
16.68
16.74
16.39
16.65
46,695
-0.26(-1.54%)
Apr 20, 2012
16.89
17.14
16.85
16.91
51,500
+0.22(+1.32%)
Apr 19, 2012
17.05
17.06
16.60
16.69
62,264
-0.31(-1.82%)
Apr 18, 2012
16.63
17.27
16.47
17.00
82,888
+0.27(+1.61%)
Apr 17, 2012
16.17
16.84
16.17
16.73
32,351
+0.68(+4.24%)
Apr 16, 2012
16.01
16.10
15.95
16.05
33,907
+0.05(+0.31%)
Apr 13, 2012
16.13
16.13
15.93
16.00
46,497
-0.19(-1.17%)
Apr 12, 2012
15.88
16.24
15.85
16.19
92,798
+0.26(+1.63%)
Apr 11, 2012
15.56
15.94
15.44
15.93
57,679
+0.48(+3.11%)
Apr 10, 2012
15.82
15.83
15.26
15.45
69,662
-0.35(-2.22%)
Apr 09, 2012
15.82
15.99
15.59
15.80
58,084
-0.31(-1.92%)
Apr 05, 2012
16.29
16.29
16.00
16.11
41,478
-0.27(-1.65%)
Apr 04, 2012
16.57
16.57
16.05
16.38
90,478
-0.36(-2.15%)
Apr 03, 2012
17.89
17.98
16.71
16.74
63,844
-1.14(-6.38%)
Apr 02, 2012
17.51
17.93
17.35
17.88
48,341
+0.38(+2.17%)
Mar 30, 2012
18.05
18.05
17.48
17.50
48,694
-0.45(-2.51%)
Mar 29, 2012
17.49
18.00
17.49
17.95
52,878
+0.40(+2.28%)
Mar 28, 2012
17.45
17.59
17.13
17.55
75,893
+0.18(+1.04%)
Mar 27, 2012
17.28
17.60
17.17
17.37
27,188
+0.13(+0.75%)
Mar 26, 2012
16.88
17.27
16.88
17.24
62,470
+0.47(+2.80%)
Mar 23, 2012
16.49
16.78
16.49
16.77
37,866
+0.25(+1.51%)
Mar 22, 2012
16.56
16.63
16.28
16.52
37,461
-0.14(-0.84%)
Mar 21, 2012
16.95
16.95
16.64
16.66
26,813
-0.21(-1.24%)
Mar 20, 2012
16.71
16.99
16.71
16.87
28,255
+0.01(+0.06%)
Mar 19, 2012
16.81
16.99
16.67
16.86
81,037
+0.07(+0.42%)
Mar 16, 2012
16.75
16.87
16.66
16.79
77,030
+0.09(+0.54%)
Mar 15, 2012
16.52
16.70
16.34
16.70
23,642
+0.23(+1.40%)
Mar 14, 2012
16.25
16.66
16.21
16.47
42,926
+0.24(+1.48%)
Mar 13, 2012
16.12
16.24
15.94
16.23
37,504
+0.22(+1.37%)
Mar 12, 2012
15.81
16.02
15.76
16.01
15,758
+0.19(+1.20%)
Mar 09, 2012
15.44
16.10
15.38
15.82
39,117
+0.32(+2.06%)
Mar 08, 2012
15.50
15.52
15.20
15.50
56,149
+0.15(+0.98%)
Mar 07, 2012
15.36
15.39
15.27
15.35
37,357
+0.10(+0.66%)
Mar 06, 2012
15.39
15.50
15.20
15.25
48,947
-0.19(-1.23%)
Mar 05, 2012
15.02
15.45
14.84
15.44
26,310
+0.28(+1.85%)
Mar 02, 2012
16.44
16.48
15.12
15.16
46,246
-1.15(-7.05%)
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
.