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, 2011 5.650 6.179 5.650 6.179 3,424 +0.27(+4.65%)
Oct 28, 2011 5.932 5.950 5.886 5.904 2,512 +0.21(+3.70%)
Oct 27, 2011 5.758 5.758 5.611 5.694 4,518 +0.10(+1.80%)
Oct 26, 2011 5.584 5.858 5.584 5.593 9,566 -0.28(-4.83%)
Oct 25, 2011 5.758 5.880 5.758 5.877 3,297 +0.02(+0.31%)
Oct 24, 2011 5.959 5.986 5.813 5.858 14,132 -0.14(-2.29%)
Oct 21, 2011 6.005 6.005 5.996 5.996 864 -0.01(-0.14%)
Oct 19, 2011 6.004 6.004 6.004 6.004 0 -0.00(-0.02%)
Oct 18, 2011 5.959 6.215 5.959 6.005 2,700 +0.05(+0.77%)
Oct 17, 2011 6.536 6.536 5.959 5.959 2,790 +0.05(+0.93%)
Oct 13, 2011 5.904 5.904 5.904 5.904 0 +0.00(+0.00%)
Oct 12, 2011 5.858 5.904 5.776 5.904 3,995 +0.18(+3.20%)
Oct 11, 2011 5.675 5.721 5.675 5.721 1,092 +0.05(+0.81%)
Oct 10, 2011 5.698 5.712 5.648 5.675 2,075 +0.05(+0.98%)
Oct 07, 2011 5.620 5.620 5.620 5.620 109 +0.01(+0.16%)
Oct 06, 2011 5.584 5.721 5.584 5.611 3,058 -0.03(-0.49%)
Oct 05, 2011 5.657 5.694 5.639 5.639 6,554 -0.18(-3.14%)
Oct 04, 2011 5.730 5.831 5.639 5.822 3,218 -0.02(-0.30%)
Oct 03, 2011 6.060 6.060 5.822 5.839 1,578 -0.22(-3.64%)
Sep 30, 2011 5.684 6.234 5.629 6.060 8,848 +0.38(+6.60%)
Sep 29, 2011 5.657 5.684 5.657 5.684 251 +0.07(+1.31%)
Sep 28, 2011 5.675 5.675 5.611 5.611 2,621 -0.07(-1.29%)
Sep 27, 2011 5.694 5.794 5.684 5.684 6,724 +0.00(+0.00%)
Sep 26, 2011 6.005 6.005 5.547 5.684 15,885 -0.39(-6.48%)
Sep 23, 2011 6.133 6.224 6.078 6.078 2,722 -0.11(-1.78%)
Sep 22, 2011 6.188 6.197 6.188 6.188 1,313 -0.13(-2.03%)
Sep 21, 2011 6.325 6.380 6.252 6.316 7,865 -0.06(-1.00%)
Sep 20, 2011 6.499 6.499 6.380 6.380 2,299 -0.09(-1.41%)
Sep 19, 2011 6.334 6.472 6.325 6.472 9,184 +0.00(+0.00%)
Sep 16, 2011 6.591 6.591 6.325 6.472 5,554 -0.04(-0.56%)
Sep 15, 2011 6.600 6.600 6.508 6.508 2,082 -0.06(-0.97%)
Sep 14, 2011 6.572 6.572 6.563 6.572 327 +0.00(+0.00%)
Sep 13, 2011 6.572 6.572 6.426 6.572 1,257 +0.00(+0.00%)
Sep 12, 2011 6.408 6.591 6.408 6.572 4,399 +0.03(+0.42%)
Sep 09, 2011 6.600 6.600 6.545 6.545 863 -0.05(-0.69%)
Sep 08, 2011 6.682 6.682 6.591 6.591 2,230 -0.12(-1.77%)
Sep 07, 2011 6.746 6.746 6.646 6.710 2,229 +0.04(+0.55%)
Sep 06, 2011 6.893 6.893 6.673 6.673 1,280 -0.10(-1.49%)
Sep 02, 2011 6.765 6.926 6.765 6.774 655 -0.06(-0.94%)
Sep 01, 2011 6.847 6.847 6.710 6.838 1,529 +0.02(+0.27%)
Aug 31, 2011 6.481 6.827 6.481 6.819 5,673 +0.00(+0.00%)
Aug 30, 2011 6.819 6.819 6.819 6.819 288 +0.00(+0.00%)
Aug 29, 2011 6.819 6.819 6.719 6.819 4,861 +0.01(+0.13%)
Aug 26, 2011 6.719 6.810 6.719 6.810 3,045 +0.16(+2.48%)
Aug 25, 2011 6.633 6.810 6.633 6.646 792 -0.07(-1.09%)
Aug 24, 2011 6.673 6.801 6.673 6.719 655 +0.09(+1.31%)
Aug 23, 2011 6.488 6.819 6.488 6.632 14,889 +0.19(+2.91%)
Aug 22, 2011 6.517 6.554 6.426 6.444 5,148 -0.16(-2.49%)
Aug 19, 2011 6.426 6.609 6.408 6.609 3,725 +0.19(+2.98%)
Aug 18, 2011 6.417 6.627 6.325 6.418 11,249 -0.06(-0.97%)
Aug 17, 2011 6.673 6.764 6.481 6.481 14,311 -0.08(-1.26%)
Aug 16, 2011 6.527 6.700 6.517 6.563 12,613 -0.06(-0.92%)
Aug 15, 2011 6.581 6.691 6.426 6.624 26,125 -0.31(-4.40%)
Aug 12, 2011 6.774 7.003 6.774 6.929 1,529 -0.10(-1.41%)
Aug 11, 2011 7.012 7.076 6.601 7.028 8,478 +0.10(+1.43%)
Aug 10, 2011 6.920 7.076 6.911 6.929 7,229 -0.21(-2.95%)
Aug 09, 2011 6.920 7.213 6.920 7.140 7,988 +0.14(+1.96%)
Aug 08, 2011 7.231 7.314 6.911 7.003 22,065 -0.23(-3.16%)
Aug 05, 2011 7.122 7.369 7.094 7.231 9,620 +0.05(+0.64%)
Aug 04, 2011 7.506 7.506 7.057 7.186 10,287 -0.27(-3.68%)
Aug 03, 2011 7.524 7.598 7.314 7.460 13,804 -0.08(-1.09%)
Aug 02, 2011 7.332 7.689 7.332 7.543 21,721 +0.28(+3.91%)
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.