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, 2006 20.06 20.59 20.06 20.31 12,374 -0.50(-2.40%)
Oct 30, 2006 20.77 20.93 20.75 20.81 6,291 -0.14(-0.67%)
Oct 27, 2006 20.29 20.95 20.29 20.95 17,364 +0.38(+1.85%)
Oct 26, 2006 20.80 20.99 20.27 20.57 20,786 -0.36(-1.72%)
Oct 25, 2006 20.58 20.93 20.42 20.93 12,954 +0.67(+3.31%)
Oct 24, 2006 20.06 20.43 19.39 20.26 18,522 -0.21(-1.03%)
Oct 23, 2006 20.44 20.55 20.40 20.47 4,300 +0.09(+0.44%)
Oct 20, 2006 20.11 20.53 19.31 20.38 12,454 +0.13(+0.64%)
Oct 19, 2006 20.54 20.54 20.20 20.25 9,542 -0.67(-3.20%)
Oct 18, 2006 21.00 21.33 20.85 20.92 12,093 +0.24(+1.16%)
Oct 17, 2006 20.84 20.84 20.55 20.68 6,244 -0.14(-0.67%)
Oct 16, 2006 20.41 20.85 20.41 20.82 4,315 +0.23(+1.12%)
Oct 13, 2006 20.78 20.78 20.46 20.59 1,800 -0.18(-0.87%)
Oct 12, 2006 20.72 20.77 20.68 20.77 3,555 +0.42(+2.06%)
Oct 11, 2006 19.69 20.35 19.69 20.35 4,581 +0.67(+3.40%)
Oct 10, 2006 19.09 19.75 19.09 19.68 5,355 +0.51(+2.68%)
Oct 09, 2006 19.25 19.31 19.17 19.17 804 -0.00(-0.01%)
Oct 06, 2006 18.83 19.17 18.83 19.17 10,650 +0.11(+0.58%)
Oct 05, 2006 19.20 19.40 19.06 19.06 5,331 +0.01(+0.05%)
Oct 04, 2006 18.80 19.35 18.80 19.05 11,425 +0.10(+0.53%)
Oct 03, 2006 18.70 18.95 18.61 18.95 13,651 -0.43(-2.22%)
Oct 02, 2006 19.13 19.94 18.38 19.38 15,426 +0.14(+0.73%)
Sep 29, 2006 18.59 19.29 18.57 19.24 11,504 +0.99(+5.42%)
Sep 28, 2006 18.01 18.25 17.93 18.25 4,925 +0.11(+0.61%)
Sep 27, 2006 17.87 18.15 17.87 18.14 4,920 -0.05(-0.27%)
Sep 26, 2006 18.29 18.29 18.02 18.19 7,193 +0.04(+0.22%)
Sep 25, 2006 17.75 18.40 17.17 18.15 17,379 +0.40(+2.25%)
Sep 22, 2006 18.02 18.26 17.37 17.75 33,901 -0.42(-2.31%)
Sep 21, 2006 18.31 18.31 18.00 18.17 11,770 +0.08(+0.44%)
Sep 20, 2006 17.92 18.45 17.91 18.09 57,483 -0.39(-2.11%)
Sep 19, 2006 19.12 19.53 18.42 18.48 32,609 -0.78(-4.05%)
Sep 18, 2006 20.25 20.25 19.12 19.26 29,298 -0.65(-3.27%)
Sep 15, 2006 20.09 20.67 19.64 19.91 8,055 -0.21(-1.04%)
Sep 14, 2006 20.16 20.46 19.67 20.12 4,506 -0.25(-1.23%)
Sep 13, 2006 21.02 21.21 20.24 20.37 4,500 -0.68(-3.23%)
Sep 12, 2006 20.36 21.46 20.16 21.05 12,761 +0.85(+4.21%)
Sep 11, 2006 19.51 20.38 19.51 20.20 12,452 +0.68(+3.48%)
Sep 08, 2006 19.69 20.00 19.50 19.52 16,345 -0.38(-1.91%)
Sep 07, 2006 19.85 20.25 19.50 19.90 22,500 -0.12(-0.60%)
Sep 06, 2006 20.13 20.80 19.50 20.02 37,537 -0.10(-0.50%)
Sep 05, 2006 20.00 20.44 19.50 20.12 17,670 +0.31(+1.56%)
Sep 01, 2006 20.58 20.58 19.62 19.81 12,400 -0.54(-2.65%)
Aug 31, 2006 20.51 20.54 19.56 20.35 16,858 +0.20(+0.99%)
Aug 30, 2006 19.92 20.35 19.35 20.15 11,160 +0.89(+4.62%)
Aug 29, 2006 19.72 19.83 18.80 19.26 30,763 -0.62(-3.12%)
Aug 28, 2006 20.76 21.05 19.30 19.88 54,140 -1.12(-5.33%)
Aug 25, 2006 21.40 21.40 20.76 21.00 5,940 -0.16(-0.76%)
Aug 24, 2006 20.96 21.40 20.95 21.16 27,818 +0.05(+0.24%)
Aug 23, 2006 21.23 21.56 20.96 21.11 18,855 +0.05(+0.24%)
Aug 22, 2006 20.84 21.62 20.84 21.06 24,585 -0.17(-0.80%)
Aug 21, 2006 22.10 22.15 20.82 21.23 41,334 -1.20(-5.35%)
Aug 18, 2006 22.76 22.79 21.90 22.43 14,729 -0.06(-0.27%)
Aug 17, 2006 22.15 22.95 22.15 22.49 13,404 +0.11(+0.49%)
Aug 16, 2006 23.25 23.25 21.82 22.38 42,395 -0.83(-3.58%)
Aug 15, 2006 23.80 24.20 22.50 23.21 25,210 -0.63(-2.64%)
Aug 14, 2006 22.66 24.60 22.66 23.84 23,000 +0.07(+0.29%)
Aug 11, 2006 23.09 24.50 21.50 23.77 20,397 +1.02(+4.48%)
Aug 10, 2006 24.20 24.34 21.24 22.75 124,709 -2.14(-8.60%)
Aug 09, 2006 24.77 25.37 24.72 24.89 4,575 -0.39(-1.54%)
Aug 08, 2006 25.80 25.88 24.94 25.28 16,934 -0.49(-1.90%)
Aug 07, 2006 25.95 25.95 25.32 25.77 29,710 +0.47(+1.86%)
Aug 04, 2006 24.74 25.55 24.74 25.30 38,422 +0.53(+2.14%)
Aug 03, 2006 24.71 25.08 24.19 24.77 24,881 +0.05(+0.20%)
Aug 02, 2006 24.70 24.90 24.47 24.72 16,161 +0.44(+1.81%)
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.