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 30, 2009 4.486 4.557 3.998 3.998 27,535 -0.20(-4.65%)
Oct 29, 2009 4.388 4.681 4.193 4.193 19,581 -0.20(-4.44%)
Oct 28, 2009 4.725 4.754 4.300 4.388 23,230 -0.34(-7.13%)
Oct 27, 2009 4.752 5.089 4.433 4.725 8,733 -0.19(-3.77%)
Oct 26, 2009 4.601 5.119 4.575 4.911 7,306 +0.21(+4.51%)
Oct 23, 2009 4.805 4.929 4.654 4.699 4,399 -0.23(-4.68%)
Oct 22, 2009 4.929 4.929 4.750 4.929 2,470 +0.09(+1.86%)
Oct 21, 2009 4.823 5.009 4.716 4.839 6,542 +0.02(+0.34%)
Oct 20, 2009 4.725 4.876 4.654 4.823 17,349 -0.03(-0.55%)
Oct 19, 2009 4.770 4.849 4.610 4.849 3,929 +0.22(+4.79%)
Oct 16, 2009 4.548 4.628 4.353 4.628 21,659 +0.06(+1.36%)
Oct 15, 2009 4.734 4.734 4.417 4.566 17,477 -0.18(-3.74%)
Oct 14, 2009 4.779 4.779 4.743 4.743 789 -0.04(-0.93%)
Oct 13, 2009 4.787 5.186 4.787 4.787 4,421 +0.01(+0.12%)
Oct 12, 2009 4.704 4.831 4.654 4.782 4,441 +0.08(+1.77%)
Oct 09, 2009 4.628 4.787 4.628 4.699 12,307 -0.04(-0.75%)
Oct 08, 2009 4.619 4.734 4.344 4.734 32,145 -0.04(-0.93%)
Oct 07, 2009 4.787 4.787 4.610 4.779 9,108 -0.01(-0.19%)
Oct 06, 2009 4.876 4.880 4.699 4.787 3,108 -0.06(-1.28%)
Oct 05, 2009 5.107 5.107 4.708 4.849 17,541 -0.42(-7.91%)
Oct 02, 2009 5.071 5.310 5.053 5.266 2,752 +0.03(+0.51%)
Oct 01, 2009 5.204 5.310 5.098 5.240 1,911 +0.10(+1.90%)
Sep 30, 2009 4.885 5.355 4.885 5.142 6,579 -0.16(-3.01%)
Sep 28, 2009 5.275 5.302 5.302 5.302 2,481 +0.09(+1.77%)
Sep 25, 2009 5.302 5.319 5.204 5.209 7,186 -0.03(-0.58%)
Sep 24, 2009 5.142 5.364 5.142 5.240 2,567 +0.04(+0.68%)
Sep 23, 2009 5.186 5.231 5.177 5.204 6,943 -0.04(-0.68%)
Sep 22, 2009 5.319 5.319 5.231 5.240 4,112 -0.08(-1.50%)
Sep 21, 2009 5.222 5.355 5.222 5.319 4,361 -0.07(-1.32%)
Sep 18, 2009 5.222 5.390 5.222 5.390 3,560 +0.20(+3.93%)
Sep 17, 2009 5.222 5.514 5.133 5.186 2,690 -0.13(-2.50%)
Sep 16, 2009 5.452 5.461 4.938 5.319 20,588 -0.09(-1.64%)
Sep 15, 2009 5.408 5.468 5.408 5.408 17,404 +0.00(+0.00%)
Sep 14, 2009 5.426 5.541 5.408 5.408 17,119 +0.06(+1.06%)
Sep 11, 2009 5.541 5.541 5.319 5.351 11,967 -0.12(-2.14%)
Sep 10, 2009 5.372 5.468 5.257 5.468 4,511 -0.01(-0.26%)
Sep 09, 2009 5.124 5.559 5.124 5.483 12,742 +0.11(+2.05%)
Sep 08, 2009 5.275 5.630 5.275 5.372 8,998 +0.14(+2.66%)
Sep 04, 2009 5.319 5.328 5.222 5.233 7,720 -0.14(-2.54%)
Sep 03, 2009 5.364 5.613 5.315 5.369 16,073 -0.03(-0.55%)
Sep 02, 2009 5.319 5.399 5.231 5.399 11,289 +0.04(+0.83%)
Sep 01, 2009 5.585 5.648 5.346 5.355 19,968 +0.04(+0.67%)
Aug 31, 2009 5.319 5.399 5.167 5.319 11,392 +0.00(+0.00%)
Aug 28, 2009 5.275 5.319 5.248 5.319 3,134 +0.04(+0.84%)
Aug 27, 2009 5.240 5.302 5.124 5.275 10,884 +0.07(+1.36%)
Aug 26, 2009 5.541 5.541 5.204 5.204 4,492 -0.43(-7.56%)
Aug 25, 2009 5.408 5.630 5.261 5.630 22,391 +0.31(+5.83%)
Aug 24, 2009 5.596 5.596 5.248 5.319 5,188 +0.00(+0.00%)
Aug 21, 2009 5.240 5.550 5.231 5.319 12,652 -0.05(-0.99%)
Aug 20, 2009 5.195 5.494 5.195 5.373 15,050 +0.05(+1.00%)
Aug 19, 2009 5.337 5.443 5.142 5.319 15,247 -0.18(-3.23%)
Aug 18, 2009 5.151 5.497 5.062 5.497 45,417 +0.59(+12.12%)
Aug 17, 2009 4.796 4.991 4.796 4.903 42,711 -0.06(-1.25%)
Aug 14, 2009 5.408 5.497 4.965 4.965 37,896 -0.43(-7.89%)
Aug 13, 2009 5.585 5.665 5.372 5.390 35,111 -0.16(-2.88%)
Aug 12, 2009 5.842 6.090 5.550 5.550 40,933 -0.06(-1.11%)
Aug 11, 2009 5.958 6.330 5.612 5.612 25,001 -0.24(-4.09%)
Aug 10, 2009 6.020 6.392 5.842 5.851 12,280 -0.35(-5.71%)
Aug 07, 2009 6.011 6.339 5.709 6.206 20,320 +0.20(+3.24%)
Aug 06, 2009 6.507 6.507 6.011 6.011 19,563 -0.59(-8.99%)
Aug 05, 2009 6.392 6.605 6.082 6.605 29,557 +0.30(+4.78%)
Aug 04, 2009 6.117 6.605 6.073 6.303 42,434 +0.10(+1.57%)
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.