GPX

GP Strategies Historical Data

GPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 14.75 -0.82 -5.27% 15.26 15.42 14.72 141,457
Jun 17 2021 15.57 -0.49 -3.05% 16.01 16.25 15.53 95,363
Jun 16 2021 16.06 -0.01 -0.06% 16.05 16.165 15.97 51,759
Jun 15 2021 16.07 -0.02 -0.12% 16.13 16.215 15.95 71,242
Jun 14 2021 16.09 -0.01 -0.06% 16.17 16.40 16.06 35,836
Jun 11 2021 16.10 -0.03 -0.19% 16.06 16.58 15.99 63,846
Jun 10 2021 16.13 0.10 0.62% 16.12 16.43 16.00 53,702
Jun 09 2021 16.03 -0.22 -1.35% 16.24 16.41 15.99 94,104
Jun 08 2021 16.25 -0.11 -0.67% 16.41 16.55 16.18 54,785
Jun 07 2021 16.36 0.32 2.0% 16.11 16.44 16.05 70,393
Jun 04 2021 16.04 -0.22 -1.35% 16.01 16.36 16.01 93,953
Jun 03 2021 16.26 -0.33 -1.99% 16.52 16.77 16.23 45,823
Jun 02 2021 16.59 -1.15 -6.48% 17.82 17.82 16.26 77,607
Jun 01 2021 17.74 0.05 0.28% 17.42 18.45 17.42 106,087
May 31 2021 17.69 0.00 +0.00% 17.75 17.85 17.48 0
May 28 2021 17.69 0.23 1.32% 17.75 17.85 17.48 63,650
May 27 2021 17.46 0.00 0.0% 17.36 17.93 17.25 79,794
May 26 2021 17.46 0.62 3.68% 16.71 17.60 16.71 55,195
May 25 2021 16.84 -0.41 -2.38% 17.44 17.50 16.70 123,816
May 24 2021 17.25 0.34 2.01% 16.95 17.36 16.8201 79,909
May 21 2021 16.91 0.56 3.43% 16.47 17.152 16.10 57,128
May 20 2021 16.35 0.08 0.49% 16.18 16.48 16.04 31,342
May 19 2021 16.27 -0.02 -0.12% 15.95 16.435 15.59 57,103
May 18 2021 16.29 -0.16 -0.97% 16.45 16.70 16.25 55,522
May 17 2021 16.45 0.23 1.42% 16.05 16.60 16.05 48,399
May 14 2021 16.22 0.46 2.92% 15.78 16.25 15.76 42,749
May 13 2021 15.76 0.18 1.16% 15.67 16.02 15.32 45,322
May 12 2021 15.58 -0.60 -3.71% 15.91 16.12 15.45 60,160
May 11 2021 16.18 -0.18 -1.1% 16.15 16.42 15.69 73,015
May 10 2021 16.36 -0.22 -1.33% 16.65 16.88 16.23 86,785
May 07 2021 16.58 0.10 0.61% 16.48 16.90 16.15 77,226
May 06 2021 16.48 1.01 6.53% 16.17 16.7354 15.875 151,863
May 05 2021 15.47 -0.48 -3.01% 16.14 16.14 15.3801 47,719
May 04 2021 15.95 -0.10 -0.62% 15.80 16.16 15.695 49,915
May 03 2021 16.05 0.30 1.9% 15.75 16.37 15.75 91,025
Apr 30 2021 15.75 -0.03 -0.19% 15.78 15.99 15.53 68,987
Apr 29 2021 15.78 0.31 2.0% 15.90 16.00 15.63 57,306
Apr 28 2021 15.47 -0.42 -2.64% 15.88 16.01 15.42 67,307
Apr 27 2021 15.89 -0.20 -1.24% 16.08 16.17 15.79 30,350
Apr 26 2021 16.09 -0.07 -0.43% 16.16 16.25 15.92 66,816
Apr 23 2021 16.16 0.35 2.21% 15.85 16.50 15.85 63,295
Apr 22 2021 15.81 -0.11 -0.69% 15.90 16.41 15.75 69,010
Apr 21 2021 15.92 0.23 1.47% 15.66 16.15 15.48 41,962
Apr 20 2021 15.69 -0.28 -1.75% 15.97 16.2153 15.345 48,688
Apr 19 2021 15.97 -0.54 -3.27% 16.51 16.6118 15.61 73,324
Apr 16 2021 16.51 -0.01 -0.06% 16.61 16.83 15.89 73,429
Apr 15 2021 16.52 -0.39 -2.31% 16.94 17.104 16.42 47,259
Apr 14 2021 16.91 -0.65 -3.7% 17.56 17.67 16.62 95,095
Apr 13 2021 17.56 0.65 3.84% 16.74 17.75 16.60 109,421
Apr 12 2021 16.91 0.34 2.05% 16.77 16.99 16.37 79,265
Apr 09 2021 16.57 0.06 0.36% 16.50 16.83 16.45 56,582
Apr 08 2021 16.51 0.08 0.49% 16.48 16.54 16.1001 62,547
Apr 07 2021 16.43 -0.71 -4.14% 17.17 17.17 16.31 99,041
Apr 06 2021 17.14 -0.18 -1.04% 17.33 17.78 17.10 69,797
Apr 05 2021 17.32 -0.23 -1.31% 17.82 18.23 17.0214 127,558
Apr 02 2021 17.55 0.00 +0.00% 17.45 17.675 17.30 0
Apr 01 2021 17.55 0.10 0.57% 17.45 17.675 17.30 82,523
Mar 31 2021 17.45 -0.11 -0.63% 17.81 18.11 17.45 127,738
Mar 30 2021 17.56 0.52 3.05% 17.39 18.09 17.2374 118,796
Mar 29 2021 17.04 0.34 2.04% 16.99 17.77 16.8172 115,908
Mar 26 2021 16.70 0.39 2.39% 16.78 17.0699 16.58 66,961
Mar 25 2021 16.31 0.24 1.49% 16.09 16.43 15.79 84,411
Mar 24 2021 16.07 -0.14 -0.86% 16.44 17.03 16.04 71,769
Mar 23 2021 16.21 -0.45 -2.7% 16.42 16.52 16.05 69,452
Mar 22 2021 16.66 -0.52 -3.03% 17.78 17.78 16.32 103,866


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.