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 (%)
Jul 31, 2017
27.60
28.90
27.35
28.65
46,000
+1.05(+3.80%)
Jul 28, 2017
27.35
27.80
26.75
27.60
34,698
+0.65(+2.41%)
Jul 27, 2017
27.95
28.32
26.75
26.95
30,271
-1.05(-3.75%)
Jul 26, 2017
27.00
28.05
26.95
28.00
60,493
+0.70(+2.56%)
Jul 25, 2017
27.05
27.60
26.90
27.30
22,838
+0.30(+1.11%)
Jul 24, 2017
27.15
27.40
26.90
27.00
32,573
-0.15(-0.55%)
Jul 21, 2017
27.95
27.95
27.00
27.15
84,315
-0.40(-1.45%)
Jul 20, 2017
27.00
27.65
26.80
27.55
49,332
+0.55(+2.04%)
Jul 19, 2017
27.45
27.45
26.95
27.00
20,138
-0.20(-0.74%)
Jul 18, 2017
26.95
27.50
26.95
27.20
15,046
+0.15(+0.55%)
Jul 17, 2017
26.90
27.10
26.90
27.05
20,385
+0.05(+0.19%)
Jul 14, 2017
27.10
27.10
26.90
27.00
7,509
-0.25(-0.92%)
Jul 13, 2017
27.10
27.30
26.73
27.25
20,792
+0.15(+0.55%)
Jul 12, 2017
27.15
27.45
26.70
27.10
20,819
+0.05(+0.18%)
Jul 11, 2017
26.70
27.15
26.50
27.05
20,063
+0.30(+1.12%)
Jul 10, 2017
26.50
26.90
25.95
26.75
39,880
+0.05(+0.19%)
Jul 07, 2017
26.60
26.75
26.35
26.70
18,344
+0.25(+0.95%)
Jul 06, 2017
26.30
26.65
26.10
26.45
29,211
-0.10(-0.38%)
Jul 05, 2017
26.70
26.80
26.05
26.55
18,938
-0.15(-0.56%)
Jul 03, 2017
26.35
26.80
26.35
26.70
9,594
+0.30(+1.14%)
Jun 30, 2017
27.00
27.00
26.35
26.40
28,217
-0.70(-2.58%)
Jun 29, 2017
27.15
27.15
26.65
27.10
23,522
+0.05(+0.18%)
Jun 28, 2017
26.39
27.25
26.00
27.05
44,557
+1.05(+4.04%)
Jun 27, 2017
25.85
26.25
25.65
26.00
26,739
+0.15(+0.58%)
Jun 26, 2017
26.15
26.15
25.35
25.85
87,775
-0.25(-0.96%)
Jun 23, 2017
25.60
26.15
25.50
26.10
150,268
+0.45(+1.75%)
Jun 22, 2017
25.90
26.00
25.60
25.65
16,810
-0.20(-0.77%)
Jun 21, 2017
26.20
26.20
25.60
25.85
19,865
-0.15(-0.58%)
Jun 20, 2017
25.95
26.20
25.57
26.00
21,955
+0.00(+0.00%)
Jun 19, 2017
25.70
26.00
25.50
26.00
18,432
+0.30(+1.17%)
Jun 16, 2017
25.25
25.90
25.20
25.70
44,412
+0.00(+0.00%)
Jun 15, 2017
25.40
25.75
25.00
25.70
14,789
+0.00(+0.00%)
Jun 14, 2017
24.76
25.70
24.76
25.70
33,283
+0.70(+2.80%)
Jun 13, 2017
25.55
25.55
24.94
25.00
24,681
-0.50(-1.96%)
Jun 12, 2017
25.10
25.70
25.10
25.50
31,621
+0.40(+1.59%)
Jun 09, 2017
25.05
25.25
24.85
25.10
162,196
+0.20(+0.80%)
Jun 08, 2017
24.85
25.20
24.70
24.90
18,324
+0.15(+0.61%)
Jun 07, 2017
24.85
24.96
24.60
24.75
29,847
+0.00(+0.00%)
Jun 06, 2017
24.45
24.90
24.45
24.75
36,552
+0.15(+0.61%)
Jun 05, 2017
25.20
25.35
24.50
24.60
45,266
-0.80(-3.15%)
Jun 02, 2017
24.75
26.10
24.75
25.40
28,301
+0.80(+3.25%)
Jun 01, 2017
24.60
24.93
24.40
24.60
22,260
+0.05(+0.20%)
May 31, 2017
25.25
25.40
24.45
24.55
30,095
-0.70(-2.77%)
May 30, 2017
24.95
25.40
24.90
25.25
18,894
+0.30(+1.20%)
May 26, 2017
24.65
25.25
24.30
24.95
27,864
+0.30(+1.22%)
May 25, 2017
24.60
24.85
24.05
24.65
23,343
+0.05(+0.20%)
May 24, 2017
23.80
24.65
23.80
24.60
13,739
+0.90(+3.80%)
May 23, 2017
23.20
23.70
23.04
23.70
35,400
+0.65(+2.82%)
May 22, 2017
23.70
23.70
23.00
23.05
27,530
-0.55(-2.33%)
May 19, 2017
23.80
24.10
23.45
23.60
31,793
-0.20(-0.84%)
May 18, 2017
24.45
24.50
23.70
23.80
29,502
-0.75(-3.05%)
May 17, 2017
24.75
24.95
24.40
24.55
35,817
-0.55(-2.19%)
May 16, 2017
25.65
25.65
25.05
25.10
16,947
-0.75(-2.90%)
May 15, 2017
25.75
26.15
25.75
25.85
9,416
+0.15(+0.58%)
May 12, 2017
26.15
26.35
25.70
25.70
13,551
-0.55(-2.10%)
May 11, 2017
25.85
26.65
25.45
26.25
40,024
+0.45(+1.74%)
May 10, 2017
25.45
26.05
25.45
25.80
20,736
+0.05(+0.19%)
May 09, 2017
25.55
25.95
25.25
25.75
24,536
+0.10(+0.39%)
May 08, 2017
26.05
26.10
25.60
25.65
21,503
-0.35(-1.35%)
May 05, 2017
26.00
26.05
25.00
26.00
26,119
-0.05(-0.19%)
May 04, 2017
26.25
26.25
25.45
26.05
29,912
-0.20(-0.76%)
May 03, 2017
26.50
26.50
25.55
26.25
22,724
-0.30(-1.13%)
May 02, 2017
27.10
27.35
26.45
26.55
16,258
-0.50(-1.85%)
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
.