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, 2018 8.737 8.737 8.273 8.273 695 -0.02(-0.24%)
Oct 30, 2018 8.124 8.867 8.124 8.293 951 +0.06(+0.72%)
Oct 29, 2018 8.164 8.382 8.164 8.233 2,889 -0.04(-0.48%)
Oct 26, 2018 8.273 8.273 8.273 62 +0.00(+0.00%)
Oct 25, 2018 8.610 8.610 8.273 8.273 479 -0.04(-0.50%)
Oct 24, 2018 8.314 8.314 8.314 8.314 181 +0.09(+1.11%)
Oct 23, 2018 8.620 8.620 8.223 8.223 1,815 -0.20(-2.35%)
Oct 22, 2018 8.421 8.421 8.421 147 +0.00(+0.00%)
Oct 19, 2018 8.095 8.421 8.095 8.421 302 -0.24(-2.75%)
Oct 18, 2018 8.174 8.659 7.976 8.659 362 -0.06(-0.68%)
Oct 17, 2018 8.719 8.719 8.719 8.719 735 +0.00(+0.00%)
Oct 16, 2018 8.922 8.922 8.719 8.719 1,123 -0.05(-0.56%)
Oct 15, 2018 8.412 8.768 8.412 8.768 2,488 +0.00(+0.00%)
Oct 12, 2018 8.877 8.917 8.768 8.768 1,715 +0.19(+2.19%)
Oct 11, 2018 8.814 8.814 8.580 8.580 576 -0.34(-3.77%)
Oct 10, 2018 9.036 9.105 8.144 8.917 4,135 -0.14(-1.53%)
Oct 09, 2018 9.363 9.363 9.044 9.056 1,546 -0.31(-3.28%)
Oct 08, 2018 9.313 9.600 9.204 9.363 5,514 +0.61(+7.02%)
Oct 05, 2018 8.748 8.748 8.748 146 +0.00(+0.00%)
Oct 04, 2018 8.745 8.745 8.748 29 +0.00(+0.04%)
Oct 03, 2018 8.719 8.768 8.719 8.745 1,063 +0.03(+0.30%)
Oct 02, 2018 9.135 9.135 8.719 8.719 1,444 -0.40(-4.35%)
Oct 01, 2018 9.095 9.135 9.095 9.115 2,564 -0.13(-1.39%)
Sep 28, 2018 9.244 9.244 9.244 9.244 302 +0.35(+3.90%)
Sep 27, 2018 8.768 8.912 8.695 8.897 1,318 +0.23(+2.70%)
Sep 26, 2018 8.530 8.695 8.530 8.663 1,868 +0.13(+1.56%)
Sep 25, 2018 8.570 8.593 8.530 8.530 991 +0.01(+0.12%)
Sep 24, 2018 8.610 9.036 8.521 8.521 29,386 -0.04(-0.46%)
Sep 21, 2018 8.917 8.917 8.560 8.560 1,413 -0.36(-4.00%)
Sep 20, 2018 8.862 9.402 8.862 8.917 2,202 +0.00(+0.00%)
Sep 19, 2018 9.121 9.121 8.917 8.917 2,024 -0.19(-2.07%)
Sep 18, 2018 9.293 9.293 8.810 9.105 2,605 -0.30(-3.16%)
Sep 17, 2018 8.808 9.769 8.808 9.402 22,677 +0.29(+3.15%)
Sep 14, 2018 9.204 9.204 9.115 9.115 605 -0.29(-3.06%)
Sep 13, 2018 8.818 9.402 8.818 9.402 3,040 +0.75(+8.70%)
Sep 12, 2018 8.867 10.11 8.649 8.649 29,619 -0.23(-2.57%)
Sep 11, 2018 8.877 8.877 8.877 8.877 363 +0.09(+1.03%)
Sep 10, 2018 8.610 8.786 8.610 8.786 2,055 +0.56(+6.85%)
Sep 07, 2018 8.739 8.739 8.223 8.223 1,312 -0.30(-3.49%)
Sep 06, 2018 8.518 8.518 8.521 48 +0.00(+0.03%)
Sep 05, 2018 8.518 8.518 8.518 8.518 152 -0.05(-0.57%)
Sep 04, 2018 8.568 8.568 8.568 8.568 385 -0.05(-0.60%)
Aug 31, 2018 8.620 8.620 8.620 0 +0.10(+1.16%)
Aug 30, 2018 8.768 8.854 8.521 8.521 792 -0.17(-1.94%)
Aug 29, 2018 8.689 8.689 8.689 119 +0.00(+0.00%)
Aug 28, 2018 8.689 8.689 8.689 8.689 201 -0.03(-0.34%)
Aug 27, 2018 8.897 8.897 8.719 8.719 1,387 -0.18(-2.00%)
Aug 24, 2018 8.521 8.897 8.521 8.897 3,027 +0.00(+0.00%)
Aug 23, 2018 8.897 8.897 8.897 149 +0.00(+0.00%)
Aug 22, 2018 8.897 8.897 8.897 8.897 323 +0.28(+3.22%)
Aug 21, 2018 8.620 8.620 8.620 8.620 460 +0.07(+0.81%)
Aug 20, 2018 8.550 8.550 8.550 8.550 404 +0.05(+0.58%)
Aug 17, 2018 8.501 8.501 8.501 8.501 201 +0.05(+0.59%)
Aug 16, 2018 8.451 8.451 8.451 8.451 604 +0.07(+0.88%)
Aug 15, 2018 9.006 9.006 8.377 8.377 4,151 -0.14(-1.68%)
Aug 14, 2018 8.373 8.521 8.373 8.521 1,438 -0.40(-4.44%)
Aug 13, 2018 8.961 9.007 8.917 8.917 4,171 -0.05(-0.55%)
Aug 10, 2018 8.223 9.125 8.184 8.966 34,417 +0.72(+8.77%)
Aug 09, 2018 8.025 8.303 8.025 8.243 1,838 +0.22(+2.72%)
Aug 08, 2018 8.322 8.322 8.025 8.025 329 +0.08(+1.00%)
Aug 07, 2018 7.976 8.263 7.946 7.946 1,395 -0.16(-1.96%)
Aug 06, 2018 8.312 8.312 8.104 8.104 4,288 -0.06(-0.73%)
Aug 03, 2018 8.085 8.243 8.085 8.164 1,917 +0.09(+1.10%)
Aug 02, 2018 8.412 8.412 8.015 8.075 732 -0.34(-4.00%)
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.