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 (%)
Nov 30, 2005 10.64 10.64 10.34 10.34 4,960 -0.27(-2.59%)
Nov 29, 2005 10.45 10.61 10.44 10.61 4,427 -0.02(-0.17%)
Nov 28, 2005 10.90 11.02 10.44 10.63 16,772 +0.01(+0.08%)
Nov 25, 2005 10.61 10.62 10.43 10.62 9,232 +0.36(+3.54%)
Nov 23, 2005 10.64 10.65 10.24 10.26 7,213 -0.33(-3.10%)
Nov 22, 2005 10.52 10.78 10.11 10.59 31,689 +0.06(+0.59%)
Nov 21, 2005 11.08 11.12 10.43 10.52 14,942 -0.59(-5.34%)
Nov 18, 2005 11.42 11.42 10.97 11.12 16,107 +0.00(+0.00%)
Nov 17, 2005 12.37 12.39 9.974 11.12 29,074 -1.21(-9.85%)
Nov 16, 2005 12.15 12.33 12.15 12.33 8,888 +0.12(+1.02%)
Nov 15, 2005 12.41 12.46 12.15 12.21 18,014 +0.05(+0.44%)
Nov 14, 2005 12.14 12.41 12.14 12.15 11,378 +0.06(+0.51%)
Nov 11, 2005 12.29 12.29 11.73 12.09 14,033 +0.04(+0.29%)
Nov 10, 2005 12.41 12.41 12.01 12.06 7,429 -0.18(-1.45%)
Nov 09, 2005 12.19 12.41 12.15 12.23 3,760 -0.10(-0.79%)
Nov 08, 2005 12.40 12.41 12.32 12.33 5,904 -0.03(-0.22%)
Nov 07, 2005 12.39 12.60 12.19 12.36 16,851 +0.04(+0.29%)
Nov 04, 2005 12.19 12.48 11.89 12.32 7,214 +0.13(+1.09%)
Nov 03, 2005 12.46 12.66 11.98 12.19 14,530 -0.16(-1.29%)
Nov 02, 2005 12.53 13.12 11.77 12.35 18,726 -0.22(-1.76%)
Nov 01, 2005 12.79 12.79 12.53 12.57 5,772 -0.10(-0.77%)
Oct 31, 2005 12.54 12.72 12.52 12.67 7,903 +0.14(+1.13%)
Oct 28, 2005 12.60 12.63 12.53 12.53 4,258 -0.04(-0.28%)
Oct 27, 2005 12.77 12.93 12.56 12.56 4,562 -0.30(-2.34%)
Oct 26, 2005 13.08 13.09 12.78 12.86 4,869 -0.21(-1.63%)
Oct 25, 2005 12.97 13.08 12.81 13.08 5,425 +0.16(+1.24%)
Oct 24, 2005 12.64 12.92 12.64 12.92 2,814 +0.27(+2.17%)
Oct 21, 2005 12.81 12.85 12.52 12.64 2,898 -0.12(-0.97%)
Oct 20, 2005 13.09 13.22 12.56 12.77 18,923 +0.00(+0.00%)
Oct 19, 2005 12.72 13.13 12.72 12.77 3,996 +0.20(+1.62%)
Oct 18, 2005 13.20 13.20 12.53 12.56 19,265 -0.31(-2.41%)
Oct 17, 2005 13.12 13.29 12.87 12.87 7,343 -0.16(-1.21%)
Oct 14, 2005 13.01 13.07 13.01 13.03 1,143 +0.13(+1.02%)
Oct 13, 2005 12.70 12.90 12.56 12.90 4,534 +0.10(+0.76%)
Oct 12, 2005 12.90 13.31 12.80 12.80 5,424 -0.33(-2.50%)
Oct 11, 2005 13.24 13.25 13.13 13.13 7,595 +0.05(+0.41%)
Oct 10, 2005 13.30 13.30 13.07 13.08 9,813 -0.22(-1.67%)
Oct 07, 2005 13.30 13.30 13.23 13.30 19,675 +0.24(+1.83%)
Oct 06, 2005 12.68 13.11 12.68 13.06 12,226 +0.28(+2.22%)
Oct 05, 2005 12.64 13.11 12.64 12.78 12,466 +0.21(+1.65%)
Oct 04, 2005 13.74 13.78 12.57 12.57 50,371 -1.31(-9.42%)
Oct 03, 2005 14.01 14.17 13.78 13.87 2,171 -0.27(-1.94%)
Sep 30, 2005 14.04 14.15 13.89 14.15 6,402 +0.15(+1.08%)
Sep 29, 2005 13.83 14.09 13.76 14.00 8,898 +0.08(+0.57%)
Sep 28, 2005 14.09 14.18 13.79 13.92 10,006 -0.26(-1.81%)
Sep 27, 2005 14.36 14.56 14.12 14.18 15,674 -0.04(-0.31%)
Sep 26, 2005 14.63 15.05 13.97 14.22 37,653 -0.41(-2.79%)
Sep 23, 2005 14.63 15.16 14.37 14.63 18,535 -0.22(-1.49%)
Sep 22, 2005 15.20 15.20 14.21 14.85 30,449 +0.08(+0.54%)
Sep 21, 2005 14.04 15.06 12.63 14.77 127,740 +0.46(+3.22%)
Sep 20, 2005 13.39 14.62 13.39 14.31 27,692 +1.02(+7.67%)
Sep 19, 2005 14.50 14.65 12.68 13.29 106,309 -1.39(-9.48%)
Sep 16, 2005 15.03 15.23 14.43 14.68 31,328 -0.44(-2.93%)
Sep 15, 2005 16.06 16.18 14.91 15.12 61,320 -0.96(-5.95%)
Sep 14, 2005 15.98 16.11 15.24 16.08 18,949 +0.05(+0.33%)
Sep 13, 2005 16.31 16.44 16.03 16.03 18,559 -0.26(-1.58%)
Sep 12, 2005 16.05 16.49 16.05 16.29 18,047 +0.06(+0.38%)
Sep 09, 2005 16.05 16.39 16.05 16.22 7,856 -0.04(-0.22%)
Sep 08, 2005 16.23 16.53 16.23 16.26 17,698 -0.27(-1.66%)
Sep 07, 2005 16.67 16.93 16.37 16.53 59,221 +0.05(+0.32%)
Sep 06, 2005 16.98 16.98 16.38 16.48 13,532 -0.35(-2.11%)
Sep 02, 2005 16.84 16.87 16.55 16.84 10,904 +0.15(+0.90%)
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.