GP Strategies Corporation (GPX)
NYSE: GPX
· Real-Time Price · USD
20.85
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
GPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2021 | 20.86 | 20.86 | 20.84 | 20.85 | 20.85 | 0.00% | 396,192 |
| Oct 13, 2021 | 20.84 | 20.86 | 20.84 | 20.85 | 20.85 | 0.00% | 248,259 |
| Oct 12, 2021 | 20.85 | 20.86 | 20.84 | 20.85 | 20.85 | 0.05% | 140,194 |
| Oct 11, 2021 | 20.85 | 20.86 | 20.83 | 20.84 | 20.84 | 0.00% | 121,364 |
| Oct 8, 2021 | 20.82 | 20.93 | 20.82 | 20.84 | 20.84 | 0.53% | 489,448 |
| Oct 7, 2021 | 20.78 | 20.78 | 20.69 | 20.73 | 20.73 | 0.00% | 294,161 |
| Oct 6, 2021 | 20.70 | 20.77 | 20.70 | 20.73 | 20.73 | 0.05% | 79,982 |
| Oct 5, 2021 | 20.70 | 20.75 | 20.70 | 20.72 | 20.72 | 0.05% | 57,161 |
| Oct 4, 2021 | 20.70 | 20.74 | 20.70 | 20.71 | 20.71 | 0.00% | 28,128 |
| Oct 1, 2021 | 20.70 | 20.74 | 20.70 | 20.71 | 20.71 | 0.05% | 40,261 |
| Sep 30, 2021 | 20.72 | 20.72 | 20.68 | 20.70 | 20.70 | 0.00% | 117,303 |
| Sep 29, 2021 | 20.67 | 20.72 | 20.67 | 20.70 | 20.70 | 0.19% | 40,800 |
| Sep 28, 2021 | 20.75 | 20.75 | 20.66 | 20.66 | 20.66 | -0.29% | 146,950 |
| Sep 27, 2021 | 20.70 | 20.79 | 20.70 | 20.72 | 20.72 | 0.10% | 48,393 |
| Sep 24, 2021 | 20.71 | 20.75 | 20.70 | 20.70 | 20.70 | 0.00% | 43,728 |
| Sep 23, 2021 | 20.70 | 20.79 | 20.70 | 20.70 | 20.70 | 0.00% | 50,995 |
| Sep 22, 2021 | 20.69 | 20.76 | 20.67 | 20.70 | 20.70 | 0.24% | 57,071 |
| Sep 21, 2021 | 20.71 | 20.75 | 20.65 | 20.65 | 20.65 | -0.29% | 131,423 |
| Sep 20, 2021 | 20.70 | 20.76 | 20.70 | 20.71 | 20.71 | 0.00% | 191,545 |
| Sep 17, 2021 | 20.77 | 20.77 | 20.71 | 20.71 | 20.71 | 0.00% | 297,115 |