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 29, 2006 16.40 16.40 15.92 15.95 22,649 -0.17(-1.05%)
Dec 28, 2006 16.14 16.32 16.02 16.12 20,068 +0.02(+0.11%)
Dec 27, 2006 15.78 16.16 15.75 16.10 7,768 +0.35(+2.19%)
Dec 26, 2006 15.89 16.04 15.70 15.75 10,301 -0.13(-0.84%)
Dec 22, 2006 16.30 16.30 15.87 15.89 15,784 -0.21(-1.32%)
Dec 21, 2006 15.89 16.15 15.77 16.10 8,785 +0.23(+1.45%)
Dec 20, 2006 15.96 16.21 15.65 15.87 16,715 -0.09(-0.56%)
Dec 19, 2006 16.14 16.14 15.91 15.96 11,798 -0.04(-0.28%)
Dec 18, 2006 15.69 16.29 15.69 16.00 28,734 +0.36(+2.32%)
Dec 15, 2006 15.65 15.72 15.55 15.64 9,740 +0.07(+0.46%)
Dec 14, 2006 15.56 15.79 15.43 15.57 11,956 +0.12(+0.80%)
Dec 13, 2006 15.37 15.49 15.33 15.44 17,842 +0.07(+0.46%)
Dec 12, 2006 15.17 15.43 15.17 15.37 14,225 -0.04(-0.23%)
Dec 11, 2006 15.51 15.51 15.03 15.41 10,165 +0.08(+0.52%)
Dec 08, 2006 15.19 15.61 15.08 15.33 23,775 +0.12(+0.82%)
Dec 07, 2006 15.25 15.25 14.85 15.20 18,908 -0.05(-0.35%)
Dec 06, 2006 14.96 15.33 14.89 15.26 15,558 +0.38(+2.56%)
Dec 05, 2006 15.51 15.64 14.82 14.88 42,056 -0.63(-4.06%)
Dec 04, 2006 15.74 15.74 15.43 15.51 13,624 +0.04(+0.23%)
Dec 01, 2006 15.57 15.68 15.41 15.47 9,676 +0.27(+1.75%)
Nov 30, 2006 14.89 15.34 14.89 15.20 35,192 +0.47(+3.19%)
Nov 29, 2006 14.89 15.10 14.63 14.73 13,344 -0.16(-1.07%)
Nov 28, 2006 15.13 15.13 14.74 14.89 34,560 -0.21(-1.41%)
Nov 27, 2006 15.20 15.20 15.07 15.11 16,829 -0.10(-0.64%)
Nov 24, 2006 15.25 15.25 15.15 15.20 6,034 -0.04(-0.29%)
Nov 22, 2006 15.85 15.85 15.23 15.25 12,751 -0.73(-4.55%)
Nov 21, 2006 16.20 16.20 15.98 15.98 4,941 -0.07(-0.44%)
Nov 20, 2006 16.37 16.51 15.96 16.05 11,233 -0.07(-0.44%)
Nov 17, 2006 16.42 16.42 15.98 16.12 20,485 -0.56(-3.35%)
Nov 16, 2006 16.84 16.84 16.52 16.68 50,668 -0.07(-0.42%)
Nov 15, 2006 16.30 16.75 16.30 16.75 38,220 +0.74(+4.61%)
Nov 14, 2006 16.73 16.93 15.65 16.01 44,615 -0.99(-5.81%)
Nov 13, 2006 18.03 18.19 16.85 17.00 47,090 -1.45(-7.84%)
Nov 10, 2006 18.40 18.50 18.35 18.44 16,710 +0.09(+0.48%)
Nov 09, 2006 18.40 18.40 18.29 18.35 7,740 +0.04(+0.24%)
Nov 08, 2006 18.12 18.34 18.00 18.31 30,593 +0.09(+0.49%)
Nov 07, 2006 17.93 18.22 17.93 18.22 27,778 +0.43(+2.44%)
Nov 06, 2006 17.87 17.87 17.55 17.78 7,134 -0.04(-0.20%)
Nov 03, 2006 17.57 17.82 17.55 17.82 5,054 +0.32(+1.82%)
Nov 02, 2006 18.09 18.13 16.23 17.50 16,334 -0.45(-2.52%)
Nov 01, 2006 18.07 18.17 17.79 17.95 31,821 -0.05(-0.30%)
Oct 31, 2006 17.78 18.25 17.78 18.01 13,957 -0.44(-2.40%)
Oct 30, 2006 18.41 18.56 18.40 18.45 7,096 -0.12(-0.67%)
Oct 27, 2006 17.99 18.57 17.99 18.57 19,586 +0.34(+1.85%)
Oct 26, 2006 18.44 18.61 17.97 18.24 23,445 -0.32(-1.72%)
Oct 25, 2006 18.25 18.56 18.10 18.56 14,611 +0.59(+3.31%)
Oct 24, 2006 17.78 18.11 17.19 17.96 20,892 -0.19(-1.03%)
Oct 23, 2006 18.12 18.22 18.09 18.15 4,850 +0.08(+0.44%)
Oct 20, 2006 17.83 18.20 17.12 18.07 14,047 +0.12(+0.64%)
Oct 19, 2006 18.21 18.21 17.91 17.95 10,763 -0.59(-3.20%)
Oct 18, 2006 18.62 18.91 18.48 18.55 13,640 +0.21(+1.16%)
Oct 17, 2006 18.48 18.48 18.22 18.33 7,043 -0.12(-0.67%)
Oct 16, 2006 18.09 18.48 18.09 18.46 4,867 +0.20(+1.12%)
Oct 13, 2006 18.42 18.42 18.14 18.25 2,030 -0.16(-0.87%)
Oct 12, 2006 18.37 18.41 18.33 18.41 4,009 +0.37(+2.06%)
Oct 11, 2006 17.46 18.04 17.46 18.04 5,167 +0.59(+3.40%)
Oct 10, 2006 16.92 17.51 16.92 17.45 6,040 +0.45(+2.68%)
Oct 09, 2006 17.06 17.12 16.99 16.99 906 -0.00(-0.01%)
Oct 06, 2006 16.69 17.00 16.69 17.00 12,012 +0.10(+0.58%)
Oct 05, 2006 17.02 17.20 16.90 16.90 6,013 +0.01(+0.05%)
Oct 04, 2006 16.67 17.15 16.67 16.89 12,887 +0.09(+0.53%)
Oct 03, 2006 16.58 16.80 16.50 16.80 15,397 -0.38(-2.22%)
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.