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 29, 2015
31.28
31.56
30.81
31.21
34,410
-0.23(-0.73%)
May 28, 2015
31.21
31.51
30.58
31.44
31,543
+0.22(+0.70%)
May 27, 2015
30.55
31.24
30.18
31.22
61,361
+0.39(+1.27%)
May 26, 2015
31.25
31.31
30.47
30.83
40,165
-0.62(-1.97%)
May 22, 2015
31.82
31.45
31.45
31.45
40,100
-0.37(-1.16%)
May 21, 2015
32.42
32.46
31.77
31.82
30,906
-0.60(-1.85%)
May 20, 2015
32.60
32.63
32.06
32.42
23,922
-0.05(-0.15%)
May 19, 2015
32.42
32.79
32.40
32.47
29,443
-0.12(-0.37%)
May 18, 2015
32.73
33.04
32.50
32.59
44,449
-0.26(-0.79%)
May 15, 2015
32.61
33.73
32.54
32.85
84,839
+0.13(+0.40%)
May 14, 2015
32.90
32.97
32.55
32.72
44,369
+0.10(+0.31%)
May 13, 2015
32.55
32.98
32.17
32.62
78,977
+0.04(+0.12%)
May 12, 2015
32.41
32.90
31.93
32.58
30,900
-0.12(-0.37%)
May 11, 2015
32.63
33.04
32.63
32.70
26,425
+0.18(+0.55%)
May 08, 2015
32.01
32.64
31.84
32.52
44,957
+0.63(+1.98%)
May 07, 2015
32.06
32.18
31.32
31.89
103,530
-0.28(-0.87%)
May 06, 2015
32.20
34.89
32.00
32.17
171,575
+0.76(+2.42%)
May 05, 2015
32.09
32.48
29.73
31.41
205,478
-1.49(-4.53%)
May 04, 2015
32.70
33.33
32.53
32.90
62,428
+0.13(+0.40%)
May 01, 2015
32.62
33.05
32.01
32.77
39,829
+0.18(+0.55%)
Apr 30, 2015
33.68
34.00
32.35
32.59
48,164
-1.41(-4.15%)
Apr 29, 2015
34.75
34.75
33.93
34.00
23,580
-1.04(-2.97%)
Apr 28, 2015
34.49
35.15
34.37
35.04
38,720
+0.55(+1.59%)
Apr 27, 2015
35.00
35.00
33.77
34.49
54,117
-0.34(-0.98%)
Apr 24, 2015
35.26
35.26
34.75
34.83
36,379
-0.29(-0.83%)
Apr 23, 2015
35.18
35.33
35.00
35.12
31,956
-0.39(-1.10%)
Apr 22, 2015
35.71
35.74
35.18
35.51
31,089
-0.05(-0.14%)
Apr 21, 2015
35.11
35.77
35.11
35.56
71,404
+0.43(+1.22%)
Apr 20, 2015
35.06
35.58
34.93
35.13
117,995
+0.16(+0.46%)
Apr 17, 2015
36.52
36.66
34.92
34.97
53,737
-1.83(-4.97%)
Apr 16, 2015
35.98
36.81
35.93
36.80
121,982
+0.82(+2.28%)
Apr 15, 2015
36.16
36.32
35.93
35.98
76,672
+0.07(+0.19%)
Apr 14, 2015
36.45
36.65
35.86
35.91
44,888
-0.62(-1.70%)
Apr 13, 2015
36.66
36.94
36.40
36.53
30,008
-0.19(-0.52%)
Apr 10, 2015
37.03
37.03
36.65
36.72
26,559
-0.21(-0.57%)
Apr 09, 2015
36.97
37.00
36.36
36.93
22,010
-0.04(-0.11%)
Apr 08, 2015
36.93
37.03
36.62
36.97
25,965
+0.22(+0.60%)
Apr 07, 2015
36.76
37.39
36.71
36.75
77,608
+0.00(+0.00%)
Apr 06, 2015
36.41
37.29
36.41
36.75
84,270
+0.12(+0.33%)
Apr 02, 2015
36.95
36.63
36.63
36.63
29,600
-0.35(-0.95%)
Apr 01, 2015
36.82
37.47
36.41
36.98
45,081
-0.02(-0.05%)
Mar 31, 2015
36.65
37.00
36.05
37.00
55,674
+0.29(+0.79%)
Mar 30, 2015
36.73
37.45
36.57
36.71
34,101
-0.03(-0.08%)
Mar 27, 2015
35.87
36.75
35.81
36.74
58,777
+0.79(+2.20%)
Mar 26, 2015
36.13
36.50
35.80
35.95
36,905
-0.36(-0.99%)
Mar 25, 2015
36.90
37.08
36.12
36.31
41,662
-0.59(-1.60%)
Mar 24, 2015
37.18
37.18
36.67
36.90
29,182
-0.28(-0.75%)
Mar 23, 2015
37.22
37.85
36.97
37.18
50,098
+0.05(+0.13%)
Mar 20, 2015
36.34
37.39
35.90
37.13
114,150
+0.93(+2.57%)
Mar 19, 2015
36.06
36.50
35.91
36.20
50,657
-0.03(-0.08%)
Mar 18, 2015
36.14
36.60
35.74
36.23
44,150
+0.03(+0.08%)
Mar 17, 2015
35.71
36.77
35.33
36.20
59,256
+0.31(+0.86%)
Mar 16, 2015
35.93
36.24
35.43
35.89
57,891
+0.23(+0.64%)
Mar 13, 2015
36.29
36.33
35.43
35.66
47,216
-0.78(-2.14%)
Mar 12, 2015
35.55
36.85
35.52
36.44
54,544
+1.10(+3.11%)
Mar 11, 2015
35.24
35.92
34.78
35.34
78,809
+0.25(+0.71%)
Mar 10, 2015
35.45
35.48
34.81
35.09
41,530
-0.64(-1.79%)
Mar 09, 2015
35.15
36.06
35.09
35.73
59,810
+0.53(+1.51%)
Mar 06, 2015
35.31
35.96
35.02
35.20
43,385
-0.39(-1.10%)
Mar 05, 2015
35.40
35.79
35.11
35.59
55,443
+0.19(+0.54%)
Mar 04, 2015
35.79
36.03
35.33
35.40
87,061
-0.63(-1.75%)
Mar 03, 2015
35.95
36.30
35.82
36.03
117,167
-0.14(-0.39%)
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
.