Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaming Partners Intl (NQ: GPIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.647 6.250 5.585 6.029 34,068 +0.35(+6.08%)
Jan 29, 2009 5.452 5.736 5.381 5.683 14,408 -0.04(-0.77%)
Jan 28, 2009 5.913 6.055 5.701 5.727 19,079 -0.15(-2.56%)
Jan 27, 2009 5.736 6.241 5.727 5.878 18,013 +0.29(+5.24%)
Jan 26, 2009 5.408 5.674 5.408 5.585 13,621 +0.16(+2.94%)
Jan 23, 2009 5.319 5.426 5.319 5.426 2,819 +0.09(+1.66%)
Jan 22, 2009 5.381 5.408 5.328 5.337 3,496 -0.01(-0.17%)
Jan 21, 2009 5.195 5.399 5.053 5.346 29,321 +0.13(+2.55%)
Jan 20, 2009 5.044 5.213 5.036 5.213 2,157 +0.20(+3.89%)
Jan 16, 2009 4.965 5.115 4.725 5.018 17,727 +0.55(+12.30%)
Jan 15, 2009 4.566 4.832 4.406 4.468 26,958 -0.26(-5.44%)
Jan 14, 2009 4.699 4.832 4.530 4.725 8,173 -0.10(-2.02%)
Jan 13, 2009 4.592 4.876 4.592 4.823 24,226 +0.27(+6.04%)
Jan 12, 2009 4.557 4.583 4.477 4.548 3,383 +0.04(+0.98%)
Jan 09, 2009 4.433 4.521 4.397 4.504 7,162 +0.06(+1.40%)
Jan 08, 2009 4.628 4.805 4.442 4.442 5,245 -0.43(-8.91%)
Jan 07, 2009 4.628 4.876 4.628 4.876 7,901 +0.04(+0.73%)
Jan 06, 2009 4.699 4.876 4.646 4.841 12,947 -0.04(-0.73%)
Jan 05, 2009 5.222 5.222 4.610 4.876 3,947 -0.25(-4.84%)
Jan 02, 2009 4.832 5.275 4.530 5.124 5,373 +0.48(+10.34%)
Dec 31, 2008 4.539 4.876 4.539 4.644 12,520 -0.12(-2.45%)
Dec 30, 2008 4.628 5.204 4.548 4.761 10,715 +0.04(+0.94%)
Dec 29, 2008 4.796 5.036 4.548 4.716 13,269 +0.02(+0.38%)
Dec 26, 2008 5.107 5.107 4.699 4.699 4,739 -0.56(-10.57%)
Dec 24, 2008 4.646 5.257 4.646 5.254 5,809 +0.43(+8.95%)
Dec 23, 2008 5.142 5.142 4.823 4.823 12,121 -0.32(-6.21%)
Dec 22, 2008 5.115 5.142 4.991 5.142 3,665 +0.14(+2.84%)
Dec 19, 2008 5.186 5.248 4.956 5.000 13,161 -0.18(-3.42%)
Dec 18, 2008 5.204 5.231 5.177 5.177 4,086 -0.04(-0.68%)
Dec 17, 2008 4.974 5.231 4.974 5.213 5,809 +0.04(+0.86%)
Dec 16, 2008 4.903 5.169 4.903 5.169 8,952 +0.16(+3.19%)
Dec 15, 2008 4.965 5.098 4.841 5.009 10,602 -0.09(-1.74%)
Dec 12, 2008 4.743 5.204 4.743 5.098 7,810 +0.15(+3.05%)
Dec 11, 2008 4.654 5.089 4.654 4.947 11,452 +0.04(+0.90%)
Dec 10, 2008 4.734 4.929 4.725 4.903 2,504 -0.07(-1.43%)
Dec 09, 2008 5.124 5.124 4.690 4.974 13,407 +0.08(+1.63%)
Dec 08, 2008 5.089 5.089 4.699 4.894 6,538 -0.04(-0.90%)
Dec 05, 2008 4.894 4.938 4.761 4.938 5,904 -0.02(-0.35%)
Dec 04, 2008 5.231 5.231 4.725 4.955 12,069 -0.23(-4.45%)
Dec 03, 2008 5.089 5.186 4.876 5.186 11,336 +0.15(+2.97%)
Dec 02, 2008 4.787 5.115 4.690 5.037 10,052 +0.20(+4.24%)
Dec 01, 2008 4.548 4.869 4.220 4.832 11,810 +0.10(+2.06%)
Nov 28, 2008 4.592 4.832 4.566 4.734 17,482 -0.03(-0.56%)
Nov 26, 2008 4.530 4.841 4.513 4.761 22,807 +0.05(+1.13%)
Nov 25, 2008 4.787 4.929 4.530 4.708 20,821 -0.26(-5.18%)
Nov 24, 2008 4.947 5.301 4.539 4.965 12,994 -0.09(-1.75%)
Nov 21, 2008 5.257 5.257 4.530 5.053 22,288 +0.13(+2.70%)
Nov 20, 2008 5.098 5.195 4.504 4.920 18,019 -0.35(-6.72%)
Nov 19, 2008 4.907 5.443 4.907 5.275 10,276 -0.06(-1.16%)
Nov 18, 2008 4.965 5.364 4.965 5.337 16,048 +0.38(+7.69%)
Nov 17, 2008 4.858 5.098 4.646 4.956 10,676 -0.15(-2.95%)
Nov 14, 2008 5.142 5.142 4.991 5.107 20,407 -0.21(-4.00%)
Nov 13, 2008 4.832 5.319 4.238 5.319 14,465 +0.49(+10.09%)
Nov 12, 2008 5.053 5.053 4.725 4.832 7,670 -0.48(-9.01%)
Nov 11, 2008 5.523 5.541 4.956 5.310 10,819 -0.17(-3.05%)
Nov 10, 2008 5.310 5.692 4.848 5.477 26,990 +0.32(+6.15%)
Nov 07, 2008 5.708 5.708 4.991 5.160 17,903 -0.32(-5.82%)
Nov 06, 2008 5.674 5.674 5.417 5.479 4,026 -0.27(-4.78%)
Nov 05, 2008 5.940 5.940 5.417 5.754 12,707 -0.19(-3.13%)
Nov 04, 2008 6.076 6.162 5.763 5.940 23,362 -0.12(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.