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 (%)
Dec 30, 2005 11.24 11.24 10.55 11.18 22,302 -0.06(-0.53%)
Dec 29, 2005 11.04 11.24 10.02 11.24 32,097 -0.01(-0.09%)
Dec 28, 2005 11.50 11.50 11.11 11.25 12,300 -0.22(-1.92%)
Dec 27, 2005 11.76 11.76 11.40 11.47 17,400 -0.38(-3.21%)
Dec 23, 2005 11.80 11.98 11.60 11.85 2,710 +0.05(+0.42%)
Dec 22, 2005 11.60 11.87 11.60 11.80 9,321 +0.08(+0.68%)
Dec 21, 2005 11.70 11.89 11.67 11.72 5,913 -0.13(-1.10%)
Dec 20, 2005 12.05 12.39 11.80 11.85 5,014 -0.19(-1.58%)
Dec 19, 2005 11.81 12.37 11.80 12.04 18,294 +0.08(+0.67%)
Dec 16, 2005 12.07 12.40 11.86 11.96 11,469 -0.11(-0.91%)
Dec 15, 2005 12.04 12.25 11.94 12.07 10,964 -0.18(-1.47%)
Dec 14, 2005 11.74 12.39 11.74 12.25 23,033 +0.29(+2.42%)
Dec 13, 2005 11.87 12.17 11.76 11.96 7,568 -0.14(-1.16%)
Dec 12, 2005 12.33 12.33 11.86 12.10 10,565 -0.05(-0.41%)
Dec 09, 2005 11.82 12.22 11.82 12.15 11,216 +0.16(+1.33%)
Dec 08, 2005 12.12 12.12 11.90 11.99 3,438 +0.00(+0.00%)
Dec 07, 2005 12.28 12.28 11.99 11.99 4,850 +0.04(+0.33%)
Dec 06, 2005 12.00 12.08 11.60 11.95 17,479 +0.15(+1.27%)
Dec 05, 2005 11.72 11.83 11.65 11.80 11,376 +0.10(+0.85%)
Dec 02, 2005 11.84 11.90 11.70 11.70 3,400 -0.15(-1.27%)
Dec 01, 2005 11.83 11.90 11.68 11.85 8,250 +0.19(+1.63%)
Nov 30, 2005 12.00 12.00 11.66 11.66 4,398 -0.31(-2.59%)
Nov 29, 2005 11.79 11.97 11.78 11.97 3,925 -0.02(-0.17%)
Nov 28, 2005 12.30 12.43 11.78 11.99 14,870 +0.01(+0.08%)
Nov 25, 2005 11.97 11.98 11.77 11.98 8,185 +0.41(+3.54%)
Nov 23, 2005 12.00 12.01 11.55 11.57 6,395 -0.37(-3.10%)
Nov 22, 2005 11.87 12.16 11.40 11.94 28,094 +0.07(+0.59%)
Nov 21, 2005 12.50 12.54 11.77 11.87 13,247 -0.67(-5.34%)
Nov 18, 2005 12.88 12.88 12.37 12.54 14,280 +0.00(+0.00%)
Nov 17, 2005 13.95 13.98 11.25 12.54 25,776 -1.37(-9.85%)
Nov 16, 2005 13.70 13.91 13.70 13.91 7,880 +0.14(+1.02%)
Nov 15, 2005 14.00 14.06 13.70 13.77 15,971 +0.06(+0.44%)
Nov 14, 2005 13.69 14.00 13.69 13.71 10,088 +0.07(+0.51%)
Nov 11, 2005 13.86 13.86 13.23 13.64 12,441 +0.04(+0.29%)
Nov 10, 2005 14.00 14.00 13.55 13.60 6,587 -0.20(-1.45%)
Nov 09, 2005 13.75 14.00 13.71 13.80 3,334 -0.11(-0.79%)
Nov 08, 2005 13.99 14.00 13.90 13.91 5,235 -0.03(-0.22%)
Nov 07, 2005 13.97 14.21 13.75 13.94 14,940 +0.04(+0.29%)
Nov 04, 2005 13.75 14.08 13.41 13.90 6,396 +0.15(+1.09%)
Nov 03, 2005 14.05 14.28 13.51 13.75 12,882 -0.18(-1.29%)
Nov 02, 2005 14.13 14.80 13.28 13.93 16,602 -0.25(-1.76%)
Nov 01, 2005 14.43 14.43 14.13 14.18 5,118 -0.11(-0.77%)
Oct 31, 2005 14.15 14.35 14.12 14.29 7,007 +0.16(+1.13%)
Oct 28, 2005 14.21 14.25 14.13 14.13 3,775 -0.04(-0.28%)
Oct 27, 2005 14.40 14.59 14.17 14.17 4,045 -0.34(-2.34%)
Oct 26, 2005 14.75 14.76 14.41 14.51 4,317 -0.24(-1.63%)
Oct 25, 2005 14.63 14.75 14.45 14.75 4,810 +0.18(+1.24%)
Oct 24, 2005 14.26 14.57 14.26 14.57 2,495 +0.31(+2.17%)
Oct 21, 2005 14.45 14.49 14.12 14.26 2,570 -0.14(-0.97%)
Oct 20, 2005 14.76 14.91 14.17 14.40 16,777 +0.00(+0.00%)
Oct 19, 2005 14.35 14.81 14.35 14.40 3,543 +0.23(+1.62%)
Oct 18, 2005 14.89 14.89 14.13 14.17 17,080 -0.35(-2.41%)
Oct 17, 2005 14.80 14.99 14.52 14.52 6,510 -0.18(-1.21%)
Oct 14, 2005 14.68 14.74 14.68 14.70 1,014 +0.15(+1.02%)
Oct 13, 2005 14.32 14.55 14.17 14.55 4,020 +0.11(+0.76%)
Oct 12, 2005 14.55 15.01 14.44 14.44 4,809 -0.37(-2.50%)
Oct 11, 2005 14.93 14.95 14.81 14.81 6,734 +0.06(+0.41%)
Oct 10, 2005 15.00 15.00 14.74 14.75 8,700 -0.25(-1.67%)
Oct 07, 2005 15.00 15.00 14.92 15.00 17,443 +0.27(+1.83%)
Oct 06, 2005 14.30 14.79 14.30 14.73 10,839 +0.32(+2.22%)
Oct 05, 2005 14.26 14.79 14.26 14.41 11,052 +0.23(+1.65%)
Oct 04, 2005 15.50 15.54 14.18 14.18 44,657 -1.47(-9.42%)
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.