GP Strategies Corporation Historical Stock Prices

GPX 
$31.45
*  
0.37
1.16%
Get GPX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GPX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.80  31.90  31.13  31.45 40,097
05/22/2015 31.82 31.9 31.13 31.45 40,097
05/21/2015 32.42 32.46 31.765 31.82 30,906
05/20/2015 32.6 32.63 32.06 32.42 23,922
05/19/2015 32.42 32.79 32.4 32.47 29,443
05/18/2015 32.73 33.04 32.5 32.59 44,449
05/15/2015 32.61 33.73 32.54 32.85 84,839
05/14/2015 32.9 32.965 32.55 32.72 44,369
05/13/2015 32.55 32.9825 32.17 32.62 78,977
05/12/2015 32.41 32.9 31.93 32.58 30,900
05/11/2015 32.63 33.04 32.63 32.7 26,425
05/08/2015 32.01 32.64 31.84 32.52 44,957
05/07/2015 32.06 32.18 31.32 31.89 103,530
05/06/2015 32.2 34.89 32 32.17 171,575
05/05/2015 32.09 32.48 29.73 31.41 205,478
05/04/2015 32.7 33.33 32.53 32.9 62,428
05/01/2015 32.62 33.05 32.01 32.77 39,829
04/30/2015 33.68 34 32.35 32.59 48,164
04/29/2015 34.75 34.75 33.93 34 23,580
04/28/2015 34.49 35.15 34.37 35.04 38,720
04/27/2015 35 35 33.77 34.49 54,117
04/24/2015 35.26 35.26 34.75 34.83 36,379
04/23/2015 35.18 35.33 35.0001 35.12 31,956
04/22/2015 35.71 35.74 35.18 35.51 31,089
04/21/2015 35.11 35.77 35.11 35.56 71,404
04/20/2015 35.06 35.58 34.932 35.13 117,995
04/17/2015 36.52 36.66 34.92 34.97 53,737
04/16/2015 35.98 36.81 35.93 36.8 121,982
04/15/2015 36.16 36.32 35.93 35.98 76,672
04/14/2015 36.45 36.65 35.86 35.91 44,888
04/13/2015 36.66 36.94 36.4 36.53 30,008
04/10/2015 37.03 37.03 36.65 36.72 26,559
04/09/2015 36.97 37 36.36 36.93 22,010
04/08/2015 36.93 37.03 36.62 36.97 25,965
04/07/2015 36.76 37.39 36.71 36.75 77,608
04/06/2015 36.41 37.29 36.41 36.75 84,270
04/02/2015 36.95 37.5 36.6 36.63 29,643
04/01/2015 36.82 37.465 36.41 36.98 45,081
03/31/2015 36.65 37 36.05 37 55,674
03/30/2015 36.73 37.45 36.57 36.71 34,101
03/27/2015 35.87 36.75 35.81 36.74 58,777
03/26/2015 36.13 36.5 35.8 35.95 36,905
03/25/2015 36.9 37.08 36.12 36.31 41,662
03/24/2015 37.18 37.18 36.67 36.9 29,182
03/23/2015 37.22 37.855 36.97 37.18 50,098
03/20/2015 36.34 37.39 35.9 37.13 114,150
03/19/2015 36.06 36.5 35.905 36.2 50,657
03/18/2015 36.14 36.6 35.744 36.23 44,150
03/17/2015 35.71 36.77 35.33 36.2 59,256
03/16/2015 35.93 36.24 35.43 35.89 57,891
03/13/2015 36.29 36.33 35.43 35.66 47,216
03/12/2015 35.55 36.85 35.52 36.44 54,544
03/11/2015 35.24 35.92 34.78 35.34 78,809
03/10/2015 35.45 35.48 34.534 35.09 41,530
03/09/2015 35.15 36.06 35.09 35.73 59,810
03/06/2015 35.31 35.96 35.025 35.2 43,385
03/05/2015 35.4 35.79 35.11 35.59 55,443
03/04/2015 35.79 35.79 35.33 35.4 87,061
03/03/2015 35.953 36.3 35.82 36.03 117,167
03/02/2015 35.78 36.78 35.78 36.17 67,539
02/27/2015 36.05 36.05 35.58 35.69 74,440
02/26/2015 35.97 36.66 35.68 36.18 77,665
02/25/2015 36.95 37.51 35.56 35.84 114,584
02/24/2015 32.54 36.83 32.4501 36.83 171,998
02/23/2015 33.57 33.57 31.31 32.58 150,201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?