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, 2007 9.601 9.734 9.557 9.575 28,560 +0.04(+0.37%)
Oct 30, 2007 9.087 9.708 9.087 9.539 34,251 +0.42(+4.57%)
Oct 29, 2007 9.699 9.699 9.061 9.123 49,965 -0.46(-4.81%)
Oct 26, 2007 8.795 9.610 8.733 9.584 137,566 +0.99(+11.56%)
Oct 25, 2007 7.793 8.608 7.686 8.591 137,745 +0.83(+10.74%)
Oct 24, 2007 7.731 7.802 7.598 7.757 27,988 +0.02(+0.23%)
Oct 23, 2007 7.713 7.802 7.713 7.740 29,330 +0.03(+0.34%)
Oct 22, 2007 7.731 7.802 7.580 7.713 39,366 -0.09(-1.14%)
Oct 19, 2007 7.784 7.811 7.589 7.802 22,333 +0.12(+1.62%)
Oct 18, 2007 7.642 7.837 7.642 7.678 45,326 -0.04(-0.46%)
Oct 17, 2007 7.837 7.837 7.571 7.713 14,964 +0.07(+0.93%)
Oct 16, 2007 7.598 7.704 7.536 7.642 7,182 -0.01(-0.12%)
Oct 15, 2007 7.802 7.873 7.624 7.651 23,379 -0.14(-1.82%)
Oct 12, 2007 8.014 8.121 7.678 7.793 49,001 -0.19(-2.33%)
Oct 11, 2007 8.183 8.183 7.217 7.979 136,623 -0.20(-2.49%)
Oct 10, 2007 8.165 8.183 8.085 8.183 150,076 -0.01(-0.11%)
Oct 09, 2007 8.272 8.272 8.139 8.192 19,452 +0.07(+0.87%)
Oct 08, 2007 8.236 8.351 8.121 8.121 18,047 -0.12(-1.40%)
Oct 05, 2007 8.139 8.236 8.112 8.236 23,828 +0.11(+1.31%)
Oct 04, 2007 8.139 8.369 8.112 8.130 27,572 -0.05(-0.65%)
Oct 03, 2007 8.236 8.334 8.121 8.183 43,410 -0.11(-1.28%)
Oct 02, 2007 8.183 8.520 8.183 8.289 25,255 +0.09(+1.08%)
Oct 01, 2007 8.342 8.733 8.147 8.201 91,352 +0.00(+0.00%)
Sep 28, 2007 8.342 8.591 8.112 8.201 32,559 -0.14(-1.70%)
Sep 27, 2007 8.289 8.472 8.289 8.342 21,600 -0.06(-0.74%)
Sep 26, 2007 8.511 8.520 8.333 8.405 52,544 -0.07(-0.84%)
Sep 25, 2007 8.662 8.662 8.467 8.475 27,720 -0.12(-1.44%)
Sep 24, 2007 8.688 8.706 8.529 8.600 29,180 +0.01(+0.10%)
Sep 21, 2007 8.555 8.866 8.555 8.591 39,050 -0.12(-1.42%)
Sep 20, 2007 8.777 8.777 8.670 8.715 17,656 -0.04(-0.41%)
Sep 19, 2007 8.600 8.857 8.502 8.750 31,682 +0.25(+2.92%)
Sep 18, 2007 8.644 8.688 8.502 8.502 55,688 -0.16(-1.84%)
Sep 17, 2007 8.697 8.786 8.662 8.662 31,875 -0.13(-1.51%)
Sep 14, 2007 9.087 9.087 8.795 8.795 44,566 -0.28(-3.12%)
Sep 13, 2007 8.981 9.131 8.981 9.078 21,846 +0.12(+1.39%)
Sep 12, 2007 9.158 9.433 8.910 8.954 31,888 -0.15(-1.66%)
Sep 11, 2007 9.637 9.637 9.069 9.105 22,151 -0.45(-4.73%)
Sep 10, 2007 9.530 9.699 9.513 9.557 13,156 -0.20(-2.00%)
Sep 07, 2007 9.575 9.770 9.043 9.752 19,239 +0.04(+0.36%)
Sep 06, 2007 9.708 9.814 9.087 9.717 9,249 -0.03(-0.27%)
Sep 05, 2007 9.832 10.00 9.717 9.743 9,333 +0.08(+0.83%)
Sep 04, 2007 9.149 9.699 9.149 9.663 18,200 +0.60(+6.65%)
Aug 31, 2007 9.087 9.256 9.034 9.061 30,945 +0.04(+0.39%)
Aug 30, 2007 9.584 9.584 8.919 9.025 36,061 -0.32(-3.42%)
Aug 29, 2007 9.796 10.14 9.194 9.344 41,150 -0.42(-4.27%)
Aug 28, 2007 9.906 9.983 9.752 9.761 21,635 -0.16(-1.61%)
Aug 27, 2007 9.974 9.974 9.841 9.921 17,657 -0.02(-0.18%)
Aug 24, 2007 9.805 10.04 9.805 9.938 21,014 +0.19(+1.91%)
Aug 23, 2007 9.752 9.991 9.575 9.752 41,114 +0.11(+1.10%)
Aug 22, 2007 9.770 9.823 9.406 9.646 59,913 -0.02(-0.18%)
Aug 21, 2007 10.05 10.05 9.477 9.663 43,237 -0.51(-5.05%)
Aug 20, 2007 10.54 10.58 9.991 10.18 36,134 -0.44(-4.17%)
Aug 17, 2007 11.51 11.51 10.47 10.62 46,574 -0.03(-0.25%)
Aug 16, 2007 10.70 11.51 10.37 10.65 61,274 -0.27(-2.52%)
Aug 15, 2007 10.67 11.08 10.67 10.92 54,739 +0.03(+0.24%)
Aug 14, 2007 12.49 12.49 10.63 10.90 117,400 -1.29(-10.62%)
Aug 13, 2007 13.26 13.81 12.05 12.19 66,497 -1.16(-8.70%)
Aug 10, 2007 13.48 14.30 12.68 13.35 46,855 -0.27(-2.02%)
Aug 09, 2007 13.23 13.83 12.77 13.63 102,705 +0.46(+3.50%)
Aug 08, 2007 12.47 13.86 11.27 13.17 206,312 +0.79(+6.38%)
Aug 07, 2007 11.72 12.46 11.45 12.38 57,996 +0.66(+5.60%)
Aug 06, 2007 11.72 11.88 11.31 11.72 15,814 -0.07(-0.60%)
Aug 03, 2007 11.65 11.86 11.23 11.79 40,304 +0.05(+0.45%)
Aug 02, 2007 11.63 11.76 11.51 11.74 11,810 +0.25(+2.16%)
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.