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 (%)
Sep 29, 2017
30.75
31.05
30.40
30.85
23,933
+0.15(+0.49%)
Sep 28, 2017
30.05
30.85
30.00
30.70
24,775
+0.70(+2.33%)
Sep 27, 2017
30.20
30.25
29.95
30.00
76,948
+0.15(+0.50%)
Sep 26, 2017
30.30
30.45
29.85
29.85
56,504
-0.35(-1.16%)
Sep 25, 2017
29.65
30.35
29.65
30.20
30,551
+0.40(+1.34%)
Sep 22, 2017
29.29
29.90
29.29
29.80
23,577
+0.30(+1.02%)
Sep 21, 2017
29.45
29.75
29.35
29.50
16,603
-0.15(-0.51%)
Sep 20, 2017
29.20
29.85
29.20
29.65
16,220
+0.50(+1.72%)
Sep 19, 2017
29.20
29.60
28.90
29.15
36,062
+0.00(+0.00%)
Sep 18, 2017
28.90
29.60
28.78
29.15
31,584
+0.25(+0.87%)
Sep 15, 2017
28.40
29.05
28.00
28.90
63,907
+0.55(+1.94%)
Sep 14, 2017
28.20
28.45
28.05
28.35
18,057
-0.15(-0.53%)
Sep 13, 2017
28.40
28.65
28.15
28.50
42,320
+0.00(+0.00%)
Sep 12, 2017
28.40
28.80
28.31
28.50
32,393
+0.05(+0.18%)
Sep 11, 2017
28.40
28.60
28.30
28.45
16,274
+0.15(+0.53%)
Sep 08, 2017
28.45
28.50
28.10
28.30
16,166
-0.15(-0.53%)
Sep 07, 2017
28.60
28.80
28.20
28.45
13,691
-0.20(-0.70%)
Sep 06, 2017
28.40
28.76
28.35
28.65
24,854
+0.35(+1.24%)
Sep 05, 2017
28.65
28.65
27.90
28.30
41,263
-0.35(-1.22%)
Sep 01, 2017
28.70
28.77
28.15
28.65
22,999
+0.05(+0.17%)
Aug 31, 2017
28.25
28.90
28.25
28.60
40,273
+0.40(+1.42%)
Aug 30, 2017
28.50
28.80
28.20
28.20
26,222
-0.35(-1.23%)
Aug 29, 2017
28.30
28.65
28.15
28.55
19,094
+0.15(+0.53%)
Aug 28, 2017
28.25
28.50
28.00
28.40
46,349
+0.15(+0.53%)
Aug 25, 2017
28.25
28.50
27.95
28.25
26,306
+0.05(+0.18%)
Aug 24, 2017
28.10
28.29
27.70
28.20
33,678
+0.10(+0.36%)
Aug 23, 2017
28.45
28.45
27.85
28.10
45,191
-0.50(-1.75%)
Aug 22, 2017
28.10
28.90
28.10
28.60
16,491
+0.50(+1.78%)
Aug 21, 2017
28.35
28.45
27.85
28.10
18,084
-0.15(-0.53%)
Aug 18, 2017
28.15
28.40
28.00
28.25
33,837
-0.10(-0.35%)
Aug 17, 2017
28.40
28.70
28.15
28.35
26,167
-0.10(-0.35%)
Aug 16, 2017
28.80
28.80
28.25
28.45
31,371
+0.20(+0.71%)
Aug 15, 2017
28.00
28.40
27.70
28.25
21,502
+0.20(+0.71%)
Aug 14, 2017
27.65
28.10
27.55
28.05
42,797
+0.55(+2.00%)
Aug 11, 2017
27.70
27.82
27.45
27.50
47,866
-0.05(-0.18%)
Aug 10, 2017
27.20
27.75
27.20
27.55
35,231
-0.05(-0.18%)
Aug 09, 2017
27.75
27.95
27.40
27.60
37,784
-0.35(-1.25%)
Aug 08, 2017
28.30
28.85
27.90
27.95
24,826
-0.40(-1.41%)
Aug 07, 2017
29.05
29.39
28.30
28.35
18,837
-0.65(-2.24%)
Aug 04, 2017
28.85
29.20
28.70
29.00
25,886
+0.10(+0.35%)
Aug 03, 2017
28.65
29.00
28.65
28.90
25,584
+0.15(+0.52%)
Aug 02, 2017
28.55
29.00
28.45
28.75
21,505
+0.00(+0.00%)
Aug 01, 2017
28.85
28.65
28.75
23,035
+0.10(+0.35%)
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%)
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
.