GP Strategies Corporation (GPX) Historical Stock Data
11.90 ↑0.00 (0.00%)
As of October 14, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, GPX is down -0.31% a day on average. There have been 13 days where GP Strategies Corporation closed green and 17 days where GPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 12.15 | 11.90 | ↓$0.25 (-2.06%) | 11.90 | 12.40 | 19.23K |
| 2021-12-16 | 11.90 | 11.80 | ↓$0.10 (-0.84%) | 11.70 | 12.30 | 22.63K |
| 2021-12-10 | 12.15 | 11.70 | ↓$0.45 (-3.70%) | 11.65 | 12.15 | 8.19K |
| 2021-12-09 | 11.55 | 11.70 | ↑$0.15 (1.30%) | 11.55 | 11.90 | 6.14K |
| 2021-12-08 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.60 | 2.20K |
| 2021-12-06 | 11.55 | 11.30 | ↓$0.25 (-2.16%) | 10.90 | 12.05 | 21.20K |
| 2021-12-02 | 11.35 | 11.70 | ↑$0.35 (3.08%) | 11.10 | 11.90 | 38.59K |
| 2021-12-01 | 11.05 | 11.15 | ↑$0.10 (0.90%) | 10.95 | 11.20 | 7.01K |
| 2021-11-30 | 11.10 | 11.00 | ↓$0.10 (-0.90%) | 11.00 | 11.10 | 1.73K |
| 2021-11-29 | 11.50 | 11.10 | ↓$0.40 (-3.48%) | 11.05 | 11.50 | 10.47K |
| 2021-11-26 | 10.95 | 10.45 | ↓$0.50 (-4.57%) | 10.45 | 10.95 | 14.06K |
| 2021-11-23 | 11.05 | 10.75 | ↓$0.30 (-2.71%) | 10.75 | 11.05 | 2.50K |
| 2021-11-19 | 11.45 | 10.95 | ↓$0.50 (-4.37%) | 10.95 | 11.45 | 13.72K |
| 2021-11-18 | 11.00 | 10.95 | ↓$0.05 (-0.45%) | 10.60 | 11.20 | 34.66K |
| 2021-11-17 | 11.50 | 11.05 | ↓$0.45 (-3.91%) | 11.05 | 11.50 | 3.88K |
| 2021-11-16 | 10.65 | 11.50 | ↑$0.85 (7.98%) | 10.65 | 11.50 | 1.87K |
| 2021-11-15 | 10.35 | 10.50 | ↑$0.15 (1.45%) | 10.25 | 10.55 | 10.10K |
| 2021-11-11 | 10.95 | 10.90 | ↓$0.05 (-0.46%) | 10.75 | 10.95 | 5.40K |
| 2021-11-10 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 11.00 | 2.47K |
| 2021-11-09 | 10.65 | 10.70 | ↑$0.05 (0.47%) | 10.30 | 11.40 | 28.04K |
| 2021-11-08 | 10.30 | 10.65 | ↑$0.35 (3.40%) | 10.30 | 10.85 | 6.94K |
| 2021-11-05 | 10.05 | 10.30 | ↑$0.25 (2.49%) | 10.05 | 10.30 | 2.05K |
| 2021-11-04 | 9.84 | 9.82 | ↓$0.02 (-0.20%) | 9.82 | 10.10 | 14.62K |
| 2021-11-03 | 10.05 | 9.86 | ↓$0.19 (-1.89%) | 9.84 | 10.05 | 2.35K |
| 2021-11-01 | 10.10 | 10.05 | ↓$0.05 (-0.50%) | 9.76 | 10.10 | 16.50K |
| 2021-10-27 | 10.00 | 10.15 | ↑$0.15 (1.50%) | 9.88 | 10.15 | 1.29K |
| 2021-10-26 | 10.10 | 9.90 | ↓$0.20 (-1.98%) | 9.88 | 10.10 | 3.11K |
| 2021-10-25 | 9.88 | 10.10 | ↑$0.22 (2.23%) | 9.88 | 10.10 | 1.94K |
| 2021-10-22 | 9.90 | 9.88 | ↓$0.02 (-0.20%) | 9.88 | 10.15 | 5.68K |
| 2021-10-21 | 9.86 | 9.90 | ↑$0.04 (0.41%) | 9.86 | 9.90 | 6.70K |
Create an account or log in to view more rows.
$GPX buy buy buy!!
$GPX the bulls in here
$GPX Any red I see I shall buy
$GPX we back boys
$GPX warming up
$GPX come on bulls we can do it
don’t let bears win
$GPX Short again!! 😀 😀
$GPX Take it Bears !
$GPX buy SHARES
$GPX Ride this train. You won't regret.