GP Strategies Corporation Common Stockのデータ

GP Strategies Corporation Common Stockの基本情報

名前 GP Strategies Corporation Common Stock
ティッカー GPX
国 United States
上場年 nan
セクター Consumer Services

GP Strategies Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.44 12.52 12.52 13.25 49100.0 13.25
2021-02-12 13.72 12.54 13.66 12.72 34300.0 12.72
2021-02-11 13.97 13.31 13.58 13.58 16200.0 13.58
2021-02-10 14.1 13.66 14.1 13.67 25000.0 13.67
2021-02-09 14.27 13.76 13.88 14.02 26600.0 14.02
2021-02-08 13.96 13.25 13.74 13.95 21400.0 13.95
2021-02-05 13.84 13.11 13.75 13.63 39000.0 13.63
2021-02-04 13.71 12.8 12.93 13.71 43100.0 13.71
2021-02-03 12.74 12.15 12.31 12.66 27300.0 12.66
2021-02-02 12.85 12.04 12.85 12.38 29600.0 12.38
2021-02-01 13.12 11.98 12.31 12.74 51100.0 12.74
2021-01-29 12.23 11.9 12.02 12.08 45600.0 12.08
2021-01-28 12.45 12.0 12.39 12.03 36300.0 12.03
2021-01-27 12.47 11.77 11.95 12.08 40800.0 12.08
2021-01-26 12.96 12.24 12.96 12.43 37900.0 12.43
2021-01-25 13.01 12.53 12.92 12.62 34500.0 12.62
2021-01-22 13.47 12.16 12.16 13.03 48100.0 13.03
2021-01-21 12.95 12.14 12.59 12.26 34500.0 12.26
2021-01-20 13.48 12.24 12.99 12.56 41500.0 12.56
2021-01-19 13.13 12.54 12.74 12.9 53300.0 12.9
2021-01-15 12.76 11.97 12.14 12.4 41400.0 12.4
2021-01-14 12.67 12.13 12.46 12.21 20400.0 12.21
2021-01-13 12.77 12.25 12.62 12.38 18100.0 12.38
2021-01-12 12.72 12.14 12.14 12.61 18000.0 12.61
2021-01-11 12.23 11.72 12.13 11.91 32400.0 11.91
2021-01-08 12.78 11.83 12.78 12.18 15700.0 12.18
2021-01-07 12.9 12.24 12.56 12.6 44300.0 12.6
2021-01-06 13.11 11.76 11.76 12.54 69400.0 12.54
2021-01-05 11.99 11.06 11.06 11.49 32100.0 11.49
2021-01-04 12.13 10.79 12.12 11.15 57600.0 11.15
2020-12-31 12.09 11.79 12.09 11.86 27700.0 11.86
2020-12-30 12.06 11.82 11.93 11.97 23700.0 11.97
2020-12-29 12.76 11.8 12.4 11.93 55200.0 11.93
2020-12-28 12.66 11.04 11.04 12.36 58900.0 12.36
2020-12-24 11.34 10.6 11.0 11.01 43900.0 11.01
2020-12-23 11.29 10.79 10.79 11.0 46500.0 11.0
2020-12-22 11.37 10.7 11.26 10.75 89000.0 10.75
2020-12-21 11.33 11.09 11.2 11.2 60900.0 11.2
2020-12-18 11.84 11.21 11.66 11.24 117900.0 11.24
2020-12-17 11.99 11.56 11.99 11.62 39700.0 11.62
2020-12-16 12.15 11.8 12.15 11.85 16800.0 11.85
2020-12-15 12.3 11.8 11.9 11.98 26400.0 11.98
2020-12-14 12.6 11.71 12.42 11.71 23200.0 11.71
2020-12-11 12.72 12.07 12.51 12.27 19500.0 12.27
2020-12-10 12.74 12.32 12.34 12.51 27800.0 12.51
2020-12-09 12.98 12.44 12.98 12.5 41500.0 12.5
2020-12-08 13.63 12.65 13.0 12.9 55400.0 12.9
2020-12-07 13.81 12.32 12.34 13.0 31600.0 13.0
2020-12-04 12.63 11.67 11.76 12.48 29700.0 12.48
2020-12-03 11.92 11.56 11.56 11.73 17500.0 11.73
2020-12-02 11.98 11.5 11.77 11.53 40300.0 11.53
2020-12-01 11.98 11.52 11.64 11.9 21000.0 11.9
2020-11-30 11.85 11.31 11.7 11.5 38600.0 11.5
2020-11-27 11.94 11.36 11.59 11.84 9100.0 11.84
2020-11-25 12.4 11.54 12.34 11.63 35200.0 11.63
2020-11-24 12.58 11.19 11.56 12.52 38900.0 12.52
2020-11-23 12.29 11.49 12.05 11.5 50600.0 11.5
2020-11-20 12.87 11.94 12.28 12.08 137600.0 12.08
2020-11-19 12.93 12.47 12.53 12.55 28500.0 12.55
2020-11-18 12.95 12.52 12.95 12.71 37400.0 12.71
2020-11-17 12.94 12.22 12.44 12.86 28500.0 12.86
2020-11-16 12.6 11.7 12.0 12.44 46500.0 12.44
2020-11-13 12.18 11.41 11.97 11.6 61700.0 11.6
2020-11-12 12.5 11.49 12.5 12.15 270300.0 12.15
2020-11-11 12.69 11.81 12.0 12.12 53500.0 12.12
2020-11-10 11.94 10.96 11.13 11.72 108700.0 11.72
2020-11-09 11.51 10.52 10.52 10.91 57600.0 10.91
2020-11-06 10.3 9.9 10.13 9.99 27100.0 9.99
2020-11-05 10.13 9.36 10.07 9.8 21900.0 9.8
2020-11-04 9.94 9.37 9.94 9.5 10200.0 9.5
2020-11-03 10.34 9.46 10.11 10.19 30000.0 10.19
2020-11-02 10.04 9.7 9.87 9.93 10000.0 9.93
2020-10-30 10.29 9.62 10.12 9.65 18200.0 9.65
2020-10-29 10.22 9.83 10.0 10.22 16900.0 10.22
2020-10-28 10.44 9.86 10.11 9.98 37300.0 9.98
2020-10-27 10.47 10.13 10.2 10.27 49600.0 10.27
2020-10-26 10.3 9.98 10.25 10.24 16500.0 10.24
2020-10-23 10.75 10.19 10.75 10.36 12700.0 10.36
2020-10-22 10.8 10.48 10.51 10.57 37900.0 10.57
2020-10-21 10.53 10.07 10.42 10.44 22500.0 10.44
2020-10-20 10.7 10.16 10.16 10.42 16800.0 10.42
2020-10-19 10.6 10.04 10.6 10.04 24500.0 10.04
2020-10-16 10.66 10.31 10.52 10.5 15800.0 10.5
2020-10-15 10.62 10.5 10.5 10.6 14700.0 10.6
2020-10-14 10.83 10.5 10.6 10.55 11300.0 10.55
2020-10-13 10.94 10.49 10.94 10.59 39300.0 10.59
2020-10-12 11.07 10.4 10.65 11.07 15100.0 11.07
2020-10-09 11.1 10.65 11.1 10.75 14000.0 10.75
2020-10-08 11.17 10.43 10.76 11.05 22000.0 11.05
2020-10-07 10.7 10.06 10.28 10.6 18100.0 10.6
2020-10-06 10.56 10.01 10.36 10.35 20700.0 10.35
2020-10-05 10.3 9.4 9.4 10.24 37600.0 10.24
2020-10-02 9.79 8.91 9.36 9.36 99400.0 9.36
2020-10-01 9.72 9.33 9.7 9.54 45600.0 9.54
2020-09-30 9.88 9.52 9.55 9.64 35000.0 9.64
2020-09-29 10.74 9.44 10.56 9.5 37300.0 9.5
2020-09-28 10.69 9.86 10.0 10.63 48000.0 10.63
2020-09-25 9.2 8.85 9.2 9.13 53000.0 9.13
2020-09-24 9.26 9.03 9.25 9.2 35200.0 9.2
2020-09-23 9.17 8.65 8.65 9.11 39600.0 9.11
2020-09-22 8.72 8.38 8.72 8.56 22400.0 8.56
2020-09-21 9.1 8.56 9.04 8.68 54800.0 8.68
2020-09-18 9.29 8.79 9.1 9.24 92100.0 9.24
2020-09-17 9.23 8.72 8.72 8.99 27600.0 8.99
2020-09-16 9.35 8.81 9.3 8.81 32500.0 8.81
2020-09-15 9.44 8.83 8.91 9.37 42800.0 9.37
2020-09-14 9.15 8.72 8.86 9.02 88000.0 9.02
2020-09-11 9.29 8.7 9.26 8.84 35000.0 8.84
2020-09-10 9.67 9.25 9.66 9.3 29400.0 9.3
2020-09-09 9.68 9.35 9.49 9.5 22800.0 9.5
2020-09-08 10.01 9.47 9.79 9.47 42900.0 9.47
2020-09-04 10.04 9.58 9.86 9.89 20200.0 9.89
2020-09-03 9.76 9.48 9.5 9.68 40900.0 9.68
2020-09-02 9.98 9.35 9.65 9.51 42800.0 9.51
2020-09-01 9.78 9.36 9.62 9.48 27500.0 9.48
2020-08-31 9.7 9.38 9.46 9.66 52200.0 9.66
2020-08-28 9.58 9.32 9.49 9.39 19100.0 9.39
2020-08-27 9.62 9.41 9.45 9.44 20000.0 9.44
2020-08-26 9.6 9.21 9.52 9.35 18900.0 9.35
2020-08-25 9.98 9.24 9.98 9.62 37200.0 9.62
2020-08-24 10.28 9.0 9.17 10.03 73500.0 10.03
2020-08-21 9.49 8.96 9.35 8.99 30200.0 8.99
2020-08-20 9.49 9.28 9.33 9.41 15400.0 9.41
2020-08-19 9.56 9.2 9.2 9.49 23600.0 9.49
2020-08-18 9.49 9.0 9.48 9.14 47700.0 9.14
2020-08-17 9.69 9.35 9.69 9.4 31400.0 9.4
2020-08-14 9.7 9.36 9.43 9.69 17200.0 9.69
2020-08-13 9.69 9.36 9.5 9.58 26300.0 9.58
2020-08-12 9.61 9.28 9.61 9.47 23800.0 9.47
2020-08-11 9.69 9.19 9.47 9.35 47900.0 9.35
2020-08-10 10.07 8.95 8.99 9.38 69600.0 9.38
2020-08-07 8.99 8.22 8.29 8.84 51500.0 8.84
2020-08-06 8.23 7.96 8.0 8.2 24900.0 8.2
2020-08-05 8.12 7.59 7.59 8.12 35600.0 8.12
2020-08-04 7.58 7.37 7.38 7.54 15200.0 7.54
2020-08-03 7.39 7.26 7.32 7.37 27300.0 7.37
2020-07-31 8.12 7.23 8.12 7.43 57100.0 7.43
2020-07-30 8.31 7.96 8.28 7.98 28700.0 7.98
2020-07-29 8.54 8.05 8.05 8.42 35300.0 8.42
2020-07-28 8.13 7.94 7.94 8.01 18600.0 8.01
2020-07-27 8.15 7.74 7.74 8.06 49100.0 8.06
2020-07-24 8.4 7.82 8.32 7.83 18200.0 7.83
2020-07-23 8.39 8.05 8.05 8.26 22300.0 8.26
2020-07-22 8.39 7.79 8.36 8.07 33900.0 8.07
2020-07-21 8.65 8.38 8.38 8.46 30100.0 8.46
2020-07-20 8.32 8.08 8.29 8.23 27000.0 8.23
2020-07-17 8.65 8.24 8.61 8.32 39800.0 8.32
2020-07-16 8.9 8.47 8.75 8.61 27300.0 8.61
2020-07-15 8.9 8.28 8.28 8.77 65800.0 8.77
2020-07-14 8.26 7.9 7.98 8.12 44600.0 8.12
2020-07-13 8.27 7.95 8.1 8.04 34100.0 8.04
2020-07-10 8.07 7.96 7.98 8.03 44900.0 8.03
2020-07-09 8.06 7.78 8.06 7.98 103000.0 7.98
2020-07-08 8.08 7.89 8.0 8.05 35500.0 8.05
2020-07-07 8.04 7.71 7.79 8.0 79800.0 8.0
2020-07-06 8.21 7.87 8.21 7.91 25600.0 7.91
2020-07-02 8.27 7.94 8.18 8.06 59000.0 8.06
2020-07-01 8.58 7.86 8.49 8.03 104500.0 8.03
2020-06-30 8.65 8.38 8.58 8.58 103300.0 8.58
2020-06-29 8.7 7.96 7.99 8.69 85600.0 8.69
2020-06-26 8.04 7.68 7.93 7.96 123600.0 7.96
2020-06-25 7.96 7.63 7.73 7.93 92700.0 7.93
2020-06-24 7.98 7.63 7.86 7.74 83900.0 7.74
2020-06-23 8.04 7.83 7.9 7.92 73600.0 7.92
2020-06-22 7.88 7.56 7.59 7.8 48800.0 7.8
2020-06-19 8.13 7.71 7.9 7.73 118600.0 7.73
2020-06-18 8.07 7.85 7.85 7.94 32400.0 7.94
2020-06-17 8.16 7.79 7.92 7.85 34600.0 7.85
2020-06-16 8.5 7.86 8.43 7.91 56600.0 7.91
2020-06-15 8.14 7.5 7.61 8.04 65300.0 8.04
2020-06-12 8.2 7.63 8.01 7.84 144700.0 7.84
2020-06-11 8.05 7.56 7.64 7.81 108200.0 7.81
2020-06-10 8.73 8.03 8.73 8.05 42800.0 8.05
2020-06-09 8.8 8.32 8.54 8.69 52900.0 8.69
2020-06-08 9.0 8.37 8.98 8.53 84700.0 8.53
2020-06-05 9.09 8.65 8.65 8.96 105200.0 8.96
2020-06-04 8.41 7.9 7.94 8.31 60900.0 8.31
2020-06-03 8.15 7.85 7.85 8.03 62400.0 8.03
2020-06-02 8.08 7.68 8.08 7.73 90900.0 7.73
2020-06-01 8.09 7.92 7.93 8.03 66100.0 8.03
2020-05-29 8.0 7.47 7.52 7.85 71900.0 7.85
2020-05-28 8.06 7.6 8.06 7.66 86600.0 7.66
2020-05-27 8.16 7.65 7.74 7.89 115500.0 7.89
2020-05-26 7.71 7.1 7.25 7.57 122700.0 7.57
2020-05-22 7.02 6.6 6.88 6.99 73700.0 6.99
2020-05-21 6.99 6.39 6.39 6.9 66800.0 6.9
2020-05-20 6.47 6.28 6.34 6.4 217400.0 6.4
2020-05-19 6.34 6.06 6.18 6.2 182200.0 6.2
2020-05-18 6.54 6.09 6.32 6.18 160200.0 6.18
2020-05-15 6.33 5.42 5.49 6.19 271700.0 6.19
2020-05-14 5.77 5.2 5.49 5.43 211700.0 5.43
2020-05-13 5.89 5.58 5.78 5.59 99100.0 5.59
2020-05-12 6.53 5.81 6.23 5.87 532500.0 5.87
2020-05-11 7.04 6.35 6.58 6.92 135100.0 6.92
2020-05-08 7.04 6.4 6.62 6.58 87300.0 6.58
2020-05-07 7.14 6.58 6.64 7.02 60300.0 7.02
2020-05-06 7.17 6.5 7.14 6.55 44800.0 6.55
2020-05-05 8.18 7.27 7.98 7.38 60500.0 7.38
2020-05-04 7.74 7.21 7.5 7.7 60000.0 7.7
2020-05-01 8.19 7.02 7.97 7.39 86500.0 7.39
2020-04-30 8.13 6.5 6.78 7.96 245200.0 7.96
2020-04-29 7.14 6.58 6.68 6.85 265300.0 6.85
2020-04-28 6.6 6.35 6.44 6.4 79500.0 6.4
2020-04-27 6.31 6.03 6.27 6.13 111800.0 6.13
2020-04-24 6.49 6.03 6.2 6.14 62000.0 6.14
2020-04-23 6.67 6.01 6.45 6.11 58000.0 6.11
2020-04-22 6.67 6.29 6.54 6.36 40500.0 6.36
2020-04-21 6.48 6.25 6.27 6.27 36600.0 6.27
2020-04-20 6.94 6.5 6.76 6.55 58500.0 6.55
2020-04-17 7.74 6.89 7.34 6.94 75900.0 6.94
2020-04-16 7.24 6.75 7.03 7.19 89300.0 7.19
2020-04-15 7.27 6.48 7.05 7.03 95400.0 7.03
2020-04-14 7.67 7.01 7.46 7.16 110500.0 7.16
2020-04-13 7.49 6.9 7.13 7.46 107500.0 7.46
2020-04-09 7.17 6.63 6.75 7.1 107100.0 7.1
2020-04-08 6.71 6.4 6.4 6.63 58200.0 6.63
2020-04-07 6.83 6.31 6.62 6.37 84200.0 6.37
2020-04-06 6.53 6.02 6.04 6.4 89900.0 6.4
2020-04-03 6.25 5.86 6.02 5.93 107800.0 5.93
2020-04-02 6.4 5.78 6.14 6.08 48900.0 6.08
2020-04-01 6.49 6.01 6.21 6.11 150000.0 6.11
2020-03-31 6.78 6.25 6.5 6.51 46300.0 6.51
2020-03-30 6.6 6.28 6.55 6.4 51200.0 6.4
2020-03-27 6.66 6.37 6.55 6.47 56300.0 6.47
2020-03-26 6.74 6.48 6.57 6.7 86600.0 6.7
2020-03-25 7.13 6.35 6.73 6.46 54600.0 6.46
2020-03-24 7.02 6.33 6.82 6.68 60700.0 6.68
2020-03-23 6.77 6.25 6.61 6.45 92000.0 6.45
2020-03-20 8.27 5.93 8.21 6.41 155600.0 6.41
2020-03-19 8.11 6.09 6.57 8.09 78700.0 8.09
2020-03-18 8.01 6.11 8.0 6.49 50500.0 6.49
2020-03-17 8.02 6.77 7.48 8.02 93900.0 8.02
2020-03-16 8.24 6.74 7.28 7.27 114100.0 7.27
2020-03-13 7.58 6.1 6.1 7.25 132300.0 7.25
2020-03-12 7.74 5.8 7.6 5.87 116800.0 5.87
2020-03-11 8.43 7.38 8.34 7.82 111900.0 7.82
2020-03-10 9.5 8.4 8.75 8.69 85500.0 8.69
2020-03-09 8.84 7.96 8.66 8.31 115200.0 8.31
2020-03-06 10.4 9.16 10.22 9.25 108000.0 9.25
2020-03-05 11.17 10.41 11.17 10.54 23500.0 10.54
2020-03-04 11.43 10.58 10.58 11.42 28100.0 11.42
2020-03-03 11.65 10.3 11.65 10.42 82700.0 10.42
2020-03-02 11.58 11.13 11.38 11.57 14500.0 11.57
2020-02-28 11.54 10.87 11.39 11.12 34300.0 11.12
2020-02-27 12.23 11.4 11.84 11.88 60000.0 11.88
2020-02-26 12.38 12.05 12.35 12.18 18000.0 12.18
2020-02-25 13.13 12.21 13.13 12.33 20200.0 12.33
2020-02-24 13.23 12.44 12.72 13.17 24600.0 13.17
2020-02-21 13.63 13.22 13.57 13.35 27000.0 13.35
2020-02-20 13.69 13.41 13.49 13.56 47500.0 13.56
2020-02-19 14.43 13.5 14.13 13.59 18500.0 13.59
2020-02-18 14.65 13.87 14.58 14.06 52300.0 14.06