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, 2005
7.200
7.200
7.050
7.100
62,800
-0.10(-1.39%)
May 27, 2005
7.220
7.250
7.190
7.200
112,300
-0.03(-0.41%)
May 26, 2005
7.300
7.300
7.220
7.230
6,700
-0.05(-0.69%)
May 25, 2005
7.200
7.300
7.150
7.280
22,700
-0.02(-0.27%)
May 24, 2005
7.430
7.450
7.250
7.300
112,700
-0.12(-1.62%)
May 23, 2005
7.230
7.430
7.230
7.420
16,900
+0.14(+1.92%)
May 20, 2005
7.120
7.300
7.110
7.280
38,300
+0.16(+2.25%)
May 19, 2005
7.220
7.250
7.070
7.120
18,400
-0.11(-1.52%)
May 18, 2005
7.390
7.420
7.040
7.230
31,900
-0.26(-3.47%)
May 17, 2005
7.470
7.500
7.460
7.490
7,300
+0.04(+0.54%)
May 16, 2005
7.550
7.560
7.300
7.450
15,300
-0.14(-1.84%)
May 13, 2005
7.620
7.680
7.520
7.590
34,200
-0.03(-0.39%)
May 12, 2005
7.650
7.660
7.590
7.620
13,600
-0.08(-1.04%)
May 11, 2005
7.900
7.900
7.500
7.700
227,400
-0.20(-2.53%)
May 10, 2005
7.830
8.250
7.600
7.900
50,400
+0.02(+0.25%)
May 09, 2005
7.920
7.960
7.850
7.880
15,000
-0.04(-0.51%)
May 06, 2005
7.760
8.000
7.670
7.920
47,300
+0.07(+0.89%)
May 05, 2005
7.600
7.860
7.600
7.850
47,100
+0.20(+2.61%)
May 04, 2005
7.750
7.750
7.570
7.650
12,500
-0.10(-1.29%)
May 03, 2005
7.640
7.800
7.640
7.750
55,900
+0.11(+1.44%)
May 02, 2005
7.650
7.740
7.640
7.640
4,600
-0.11(-1.42%)
Apr 29, 2005
7.700
7.750
7.600
7.750
5,300
+0.12(+1.57%)
Apr 28, 2005
7.600
7.640
7.600
7.630
4,100
-0.03(-0.39%)
Apr 27, 2005
7.750
7.750
7.650
7.660
1,400
-0.09(-1.16%)
Apr 26, 2005
7.860
7.860
7.740
7.750
8,800
-0.09(-1.15%)
Apr 25, 2005
7.750
7.840
7.650
7.840
7,900
-0.01(-0.13%)
Apr 22, 2005
7.730
7.850
7.680
7.850
28,900
+0.07(+0.90%)
Apr 21, 2005
7.840
7.840
7.510
7.780
23,900
-0.06(-0.77%)
Apr 20, 2005
7.690
7.840
7.690
7.840
11,700
+0.24(+3.16%)
Apr 19, 2005
7.720
7.720
7.490
7.600
9,900
-0.15(-1.94%)
Apr 18, 2005
7.760
7.800
7.610
7.750
19,200
-0.11(-1.40%)
Apr 15, 2005
7.990
7.990
7.850
7.860
28,000
-0.13(-1.63%)
Apr 14, 2005
7.650
7.990
7.650
7.990
22,000
+0.37(+4.86%)
Apr 13, 2005
7.800
7.800
7.460
7.620
8,700
-0.17(-2.18%)
Apr 12, 2005
7.750
7.790
7.550
7.790
18,700
+0.14(+1.83%)
Apr 11, 2005
7.450
7.660
7.410
7.650
21,900
+0.21(+2.82%)
Apr 08, 2005
7.350
7.550
7.280
7.440
18,900
+0.14(+1.92%)
Apr 07, 2005
7.030
7.300
7.030
7.300
14,900
+0.18(+2.53%)
Apr 06, 2005
7.000
7.140
7.000
7.120
24,500
-0.08(-1.11%)
Apr 05, 2005
7.300
7.350
7.100
7.200
8,900
-0.09(-1.23%)
Apr 04, 2005
7.330
7.330
7.270
7.290
9,600
+0.03(+0.41%)
Apr 01, 2005
7.170
7.260
7.170
7.260
9,500
+0.09(+1.26%)
Mar 31, 2005
7.140
7.250
7.080
7.170
12,300
+0.03(+0.42%)
Mar 30, 2005
7.200
7.200
7.100
7.140
17,500
+0.04(+0.56%)
Mar 29, 2005
7.040
7.240
6.980
7.100
25,000
+0.08(+1.14%)
Mar 28, 2005
7.200
7.200
6.920
7.020
20,000
-0.14(-1.96%)
Mar 24, 2005
7.000
7.200
7.000
7.160
17,100
+0.11(+1.56%)
Mar 23, 2005
7.100
7.100
6.950
7.050
170,400
-0.10(-1.40%)
Mar 22, 2005
7.300
7.380
7.140
7.150
13,500
-0.15(-2.05%)
Mar 21, 2005
7.400
7.400
7.300
7.300
13,200
-0.20(-2.67%)
Mar 18, 2005
7.570
7.570
7.470
7.500
4,200
-0.07(-0.92%)
Mar 17, 2005
7.700
7.710
7.150
7.570
61,100
-0.23(-2.95%)
Mar 16, 2005
7.990
7.990
7.600
7.800
26,500
-0.19(-2.38%)
Mar 15, 2005
8.000
8.000
7.920
7.990
8,900
+0.00(+0.00%)
Mar 14, 2005
8.000
8.000
7.960
7.990
6,800
-0.01(-0.12%)
Mar 11, 2005
8.020
8.060
7.980
8.000
23,400
-0.02(-0.25%)
Mar 10, 2005
7.960
8.020
7.760
8.020
17,400
+0.01(+0.12%)
Mar 09, 2005
8.000
8.010
7.950
8.010
23,700
+0.01(+0.12%)
Mar 08, 2005
8.000
8.010
7.990
8.000
9,100
-0.01(-0.12%)
Mar 07, 2005
8.020
8.040
7.850
8.010
17,000
-0.08(-0.99%)
Mar 04, 2005
8.000
8.100
7.970
8.090
5,700
+0.09(+1.12%)
Mar 03, 2005
7.940
8.050
7.940
8.000
55,100
+0.11(+1.39%)
Mar 02, 2005
7.800
7.900
7.800
7.890
4,500
+0.04(+0.51%)
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
.