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 (%)
Oct 31, 2005 14.15 14.35 14.12 14.29 7,007 +0.16(+1.13%)
Oct 28, 2005 14.21 14.25 14.13 14.13 3,775 -0.04(-0.28%)
Oct 27, 2005 14.40 14.59 14.17 14.17 4,045 -0.34(-2.34%)
Oct 26, 2005 14.75 14.76 14.41 14.51 4,317 -0.24(-1.63%)
Oct 25, 2005 14.63 14.75 14.45 14.75 4,810 +0.18(+1.24%)
Oct 24, 2005 14.26 14.57 14.26 14.57 2,495 +0.31(+2.17%)
Oct 21, 2005 14.45 14.49 14.12 14.26 2,570 -0.14(-0.97%)
Oct 20, 2005 14.76 14.91 14.17 14.40 16,777 +0.00(+0.00%)
Oct 19, 2005 14.35 14.81 14.35 14.40 3,543 +0.23(+1.62%)
Oct 18, 2005 14.89 14.89 14.13 14.17 17,080 -0.35(-2.41%)
Oct 17, 2005 14.80 14.99 14.52 14.52 6,510 -0.18(-1.21%)
Oct 14, 2005 14.68 14.74 14.68 14.70 1,014 +0.15(+1.02%)
Oct 13, 2005 14.32 14.55 14.17 14.55 4,020 +0.11(+0.76%)
Oct 12, 2005 14.55 15.01 14.44 14.44 4,809 -0.37(-2.50%)
Oct 11, 2005 14.93 14.95 14.81 14.81 6,734 +0.06(+0.41%)
Oct 10, 2005 15.00 15.00 14.74 14.75 8,700 -0.25(-1.67%)
Oct 07, 2005 15.00 15.00 14.92 15.00 17,443 +0.27(+1.83%)
Oct 06, 2005 14.30 14.79 14.30 14.73 10,839 +0.32(+2.22%)
Oct 05, 2005 14.26 14.79 14.26 14.41 11,052 +0.23(+1.65%)
Oct 04, 2005 15.50 15.54 14.18 14.18 44,657 -1.47(-9.42%)
Oct 03, 2005 15.80 15.98 15.54 15.65 1,925 -0.31(-1.94%)
Sep 30, 2005 15.84 15.96 15.67 15.96 5,676 +0.17(+1.08%)
Sep 29, 2005 15.60 15.89 15.52 15.79 7,889 +0.09(+0.57%)
Sep 28, 2005 15.89 16.00 15.56 15.70 8,871 -0.29(-1.81%)
Sep 27, 2005 16.20 16.42 15.93 15.99 13,896 -0.05(-0.31%)
Sep 26, 2005 16.50 16.98 15.76 16.04 33,382 -0.46(-2.79%)
Sep 23, 2005 16.50 17.10 16.21 16.50 16,433 -0.25(-1.49%)
Sep 22, 2005 17.15 17.15 16.03 16.75 26,995 +0.09(+0.54%)
Sep 21, 2005 15.84 16.99 14.25 16.66 113,248 +0.52(+3.22%)
Sep 20, 2005 15.10 16.49 15.10 16.14 24,551 +1.15(+7.67%)
Sep 19, 2005 16.36 16.52 14.30 14.99 94,249 -1.57(-9.48%)
Sep 16, 2005 16.95 17.18 16.28 16.56 27,774 -0.50(-2.93%)
Sep 15, 2005 18.12 18.25 16.82 17.06 54,364 -1.08(-5.95%)
Sep 14, 2005 18.03 18.18 17.19 18.14 16,800 +0.06(+0.33%)
Sep 13, 2005 18.40 18.55 18.08 18.08 16,454 -0.29(-1.58%)
Sep 12, 2005 18.10 18.60 18.10 18.37 16,000 +0.07(+0.38%)
Sep 09, 2005 18.10 18.49 18.10 18.30 6,965 -0.04(-0.22%)
Sep 08, 2005 18.31 18.65 18.31 18.34 15,691 -0.31(-1.66%)
Sep 07, 2005 18.80 19.10 18.46 18.65 52,503 +0.06(+0.32%)
Sep 06, 2005 19.15 19.15 18.48 18.59 11,997 -0.40(-2.11%)
Sep 02, 2005 19.00 19.03 18.67 18.99 9,667 +0.17(+0.90%)
Sep 01, 2005 19.00 19.00 18.75 18.82 5,608 -0.25(-1.31%)
Aug 31, 2005 19.02 19.57 19.02 19.07 20,123 -0.12(-0.63%)
Aug 30, 2005 19.58 19.58 19.07 19.19 22,991 +0.39(+2.07%)
Aug 29, 2005 18.85 18.95 18.29 18.80 9,869 -0.30(-1.57%)
Aug 26, 2005 19.36 19.36 18.79 19.10 6,350 -0.18(-0.93%)
Aug 25, 2005 19.48 19.48 19.21 19.28 7,986 +0.28(+1.47%)
Aug 24, 2005 18.50 19.44 18.50 19.00 7,150 +0.53(+2.87%)
Aug 23, 2005 18.65 19.07 18.26 18.47 19,638 -0.33(-1.76%)
Aug 22, 2005 18.01 19.74 18.01 18.80 32,292 +0.60(+3.29%)
Aug 19, 2005 19.05 19.07 18.00 18.20 19,398 -0.99(-5.15%)
Aug 18, 2005 20.00 20.11 19.19 19.19 23,853 -0.82(-4.10%)
Aug 17, 2005 20.55 20.68 20.01 20.01 29,030 -0.99(-4.71%)
Aug 16, 2005 21.39 21.50 21.00 21.00 10,440 -0.40(-1.87%)
Aug 15, 2005 22.19 22.19 21.06 21.40 20,221 -0.50(-2.28%)
Aug 12, 2005 21.50 22.03 21.21 21.90 11,320 +0.14(+0.64%)
Aug 11, 2005 21.75 21.87 21.75 21.76 29,997 -0.24(-1.09%)
Aug 10, 2005 22.91 22.91 21.05 22.00 46,035 -0.55(-2.44%)
Aug 09, 2005 23.12 23.12 22.50 22.55 42,259 -0.15(-0.66%)
Aug 08, 2005 22.83 22.99 22.70 22.70 30,117 -0.32(-1.39%)
Aug 05, 2005 23.10 23.20 23.01 23.02 10,553 -0.01(-0.04%)
Aug 04, 2005 23.10 23.10 22.83 23.03 8,605 -0.02(-0.09%)
Aug 03, 2005 22.60 23.05 22.60 23.05 14,615 +0.23(+1.01%)
Aug 02, 2005 22.50 22.92 22.50 22.82 17,104 +0.37(+1.65%)
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.