GPX

GP Strategies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
GP Strategies Corp GPX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.58 -4.8% 11.50 16:45:37
Open Price Low Price High Price Close Price Previous Close
12.05 11.49 12.29 11.50 12.08
more quote information »

GPX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0012.9511.4912.3555,704-0.50-4.17%
1 Month10.2512.959.3611.5953,3931.2512.2%
3 Months9.4612.958.37510.4541,6772.0421.56%
6 Months7.2512.957.109.1248,9094.2558.62%
1 Year12.6315.245.208.8959,577-1.13-8.95%
3 Years23.6526.805.2013.8553,580-12.15-51.37%
5 Years26.5331.255.2017.3646,941-15.03-56.65%

GPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 11.50 -0.58 -4.8% 12.05 12.29 11.49 51,133
Nov 20 2020 12.08 -0.47 -3.75% 12.28 12.87 11.94 137,628
Nov 19 2020 12.55 -0.16 -1.26% 12.53 12.93 12.47 28,543
Nov 18 2020 12.71 -0.15 -1.17% 12.95 12.95 12.52 37,429
Nov 17 2020 12.86 0.42 3.38% 12.44 12.94 12.2159 28,470
Nov 16 2020 12.44 0.84 7.24% 12.00 12.5965 11.70 46,450
Nov 13 2020 11.60 -0.55 -4.53% 11.97 12.18 11.41 61,636
Nov 12 2020 12.15 0.03 0.25% 12.50 12.50 11.49 270,316
Nov 11 2020 12.12 0.40 3.41% 12.00 12.685 11.81 53,492
Nov 10 2020 11.72 0.81 7.42% 11.13 11.94 10.75 108,747
Nov 09 2020 10.91 0.92 9.21% 10.52 11.505 10.52 57,568
Nov 06 2020 9.99 0.19 1.94% 10.13 10.30 9.90 27,125
Nov 05 2020 9.80 0.30 3.16% 10.07 10.13 9.36 21,856
Nov 04 2020 9.50 -0.69 -6.77% 9.94 9.94 9.37 10,161
Nov 03 2020 10.19 0.26 2.62% 10.11 10.44 9.46 30,030
Nov 02 2020 9.93 0.28 2.9% 9.87 10.0414 9.69 9,968
Oct 30 2020 9.65 -0.57 -5.58% 10.12 10.29 9.62 18,225
Oct 29 2020 10.22 0.24 2.4% 10.00 10.22 9.8325 16,857
Oct 28 2020 9.98 -0.29 -2.82% 10.11 10.44 9.86 37,279
Oct 27 2020 10.27 0.03 0.29% 10.20 10.47 10.13 49,612
Oct 26 2020 10.24 -0.12 -1.16% 10.25 10.2977 9.98 16,460
See More Historical Prices »
Your Recent History
NYSE
GPX
GP Strateg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 00:30:02