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