GP Strategies Corporation Historical Stock Prices

GPX 
$24.7477
*  
0.4023
1.6%
Get GPX Alerts
*Delayed - data as of Aug. 20, 2014 11:09 ET  -  Find a broker to begin trading GPX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GPX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:09  24.70  25.01  24.6001  24.7477 1,914
08/19/2014 25.25 25.32 25.11 25.15 22,938
08/18/2014 25.11 25.35 24.88 25.33 27,267
08/15/2014 25.6 25.6 24.42 24.75 51,339
08/14/2014 25.22 25.35 24.81 25.32 69,888
08/13/2014 25.04 25.27 24.95 25.22 60,068
08/12/2014 25.57 25.59 24.98 25.02 26,697
08/11/2014 25.78 25.89 25.54 25.72 37,311
08/08/2014 25.47 25.89 25.17 25.76 129,379
08/07/2014 25.28 25.61 24.94 25.51 35,741
08/06/2014 25.01 25.42 24.898 25.27 61,593
08/05/2014 25.08 25.53 24.81 25.22 108,157
08/04/2014 26.35 26.35 25.15 25.2 92,516
08/01/2014 27.16 28.78 26.13 26.25 110,870
07/31/2014 25.07 27.61 25.02 27.21 264,715
07/30/2014 23.52 23.91 23.22 23.77 51,453
07/29/2014 23.1 23.57 23.08 23.28 31,129
07/28/2014 23.45 23.62 23.06 23.08 57,494
07/25/2014 23.36 23.75 23.36 23.47 40,969
07/24/2014 23.74 23.93 23.45 23.66 77,600
07/23/2014 23.75 23.83 23.51 23.76 33,080
07/22/2014 23.38 23.9 23.38 23.75 58,365
07/21/2014 23.64 23.77 23.19 23.41 56,175
07/18/2014 23.35 24.0325 23.35 23.82 50,578
07/17/2014 23.73 23.87 23.35 23.42 62,040
07/16/2014 24.28 24.28 23.73 23.86 38,293
07/15/2014 24.75 24.88 23.96 24.08 29,878
07/14/2014 24.66 24.72 24.31 24.69 36,469
07/11/2014 24.66 24.81 24.21 24.4 35,027
07/10/2014 24.77 24.9599 24.3533 24.67 26,655
07/09/2014 25.52 25.605 25.32 25.39 37,430
07/08/2014 25.97 25.99 25.15 25.45 72,278
07/07/2014 26.23 26.5699 25.715 25.91 49,685
07/03/2014 26.15 26.6 26.14 26.41 30,760
07/02/2014 26.51 26.635 25.96 26.02 131,321
07/01/2014 26 27.05 26 26.46 79,774
06/30/2014 25.22 26.1 24.76 25.88 201,498
06/27/2014 24.29 25.49 24.29 25.46 177,009
06/26/2014 24.88 25.04 24.29 24.49 31,074
06/25/2014 24.53 25.42 24.27 24.98 56,732
06/24/2014 24.47 25.13 24.26 24.73 72,910
06/23/2014 24.98 25.03 24.37 24.59 38,291
06/20/2014 24.73 25.33 24.38 25.07 144,864
06/19/2014 24.71 24.9 24.36 24.58 12,626
06/18/2014 24.04 24.73 24.04 24.64 28,394
06/17/2014 24.32 24.68 24.25 24.51 26,881
06/16/2014 24.29 24.73 23.65 24.44 178,161
06/13/2014 24.61 24.73 24.19 24.36 28,668
06/12/2014 25.14 25.15 24.51 24.62 15,935
06/11/2014 25.15 25.21 24.65 25.15 41,499
06/10/2014 25.4 25.6 24.94 25.35 54,222
06/09/2014 25.18 25.65 25.18 25.49 36,426
06/06/2014 25.09 25.64 24.95 25.28 44,573
06/05/2014 23.47 24.88 23.4 24.86 60,597
06/04/2014 23.49 23.51 23.14 23.37 48,518
06/03/2014 23.98 24.08 23.45 23.58 31,804
06/02/2014 24.14 24.15 23.46 24 83,735
05/30/2014 24.58 24.709 24.07 24.15 78,782
05/29/2014 24.84 25.07 24.37 24.76 44,205
05/28/2014 24.76 24.92 24.58 24.85 17,208
05/27/2014 24.45 25.01 24.19 24.91 44,484
05/23/2014 23.84 24.28 23.68 24.27 28,878
05/22/2014 24.04 24.07 23.63 23.88 26,684
05/21/2014 24.45 24.73 23.78 23.9 46,792
05/20/2014 24.63 24.63 24.01 24.25 54,566
05/19/2014 24.43 24.67 24.3 24.58 44,285
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?