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 31, 2007 6.401 6.401 6.162 6.224 68,287 -0.16(-2.50%)
Dec 28, 2007 6.490 6.507 6.295 6.383 45,022 +0.00(+0.00%)
Dec 27, 2007 6.481 6.481 6.268 6.383 28,073 +0.12(+1.84%)
Dec 26, 2007 6.481 6.560 6.188 6.268 31,879 -0.13(-2.08%)
Dec 24, 2007 5.754 6.498 5.754 6.401 41,986 +0.65(+11.25%)
Dec 21, 2007 5.709 5.816 5.647 5.754 103,817 -0.02(-0.31%)
Dec 20, 2007 5.833 5.851 5.718 5.771 58,091 -0.06(-1.06%)
Dec 19, 2007 6.206 6.224 5.692 5.833 81,414 -0.27(-4.50%)
Dec 18, 2007 5.913 6.108 5.896 6.108 26,370 +0.20(+3.30%)
Dec 17, 2007 6.241 6.330 5.904 5.913 45,598 -0.32(-5.12%)
Dec 14, 2007 6.605 6.605 6.232 6.232 29,064 -0.30(-4.61%)
Dec 13, 2007 6.711 6.906 6.383 6.534 24,658 -0.26(-3.79%)
Dec 12, 2007 6.888 6.950 6.667 6.791 11,505 -0.12(-1.79%)
Dec 11, 2007 7.119 7.181 6.818 6.915 13,481 -0.17(-2.38%)
Dec 10, 2007 7.021 7.332 6.844 7.084 20,854 +0.20(+2.96%)
Dec 07, 2007 6.374 6.951 6.374 6.880 40,421 +0.45(+7.03%)
Dec 06, 2007 6.481 6.587 6.357 6.427 40,401 +0.04(+0.55%)
Dec 05, 2007 6.631 7.121 6.286 6.392 46,738 -0.18(-2.70%)
Dec 04, 2007 6.880 7.527 6.507 6.569 30,798 -0.54(-7.61%)
Dec 03, 2007 7.199 7.536 7.048 7.110 16,504 -0.12(-1.60%)
Nov 30, 2007 7.146 7.376 7.128 7.225 24,613 +0.26(+3.69%)
Nov 29, 2007 6.543 7.243 6.534 6.968 37,236 +0.44(+6.79%)
Nov 28, 2007 6.871 6.959 6.516 6.525 36,590 -0.15(-2.26%)
Nov 27, 2007 7.146 7.305 6.676 6.676 24,152 -0.48(-6.69%)
Nov 26, 2007 7.137 7.438 7.004 7.154 36,735 +0.21(+3.07%)
Nov 23, 2007 7.465 7.589 6.942 6.942 49,080 -0.46(-6.23%)
Nov 21, 2007 7.917 7.917 7.403 7.403 37,053 -0.48(-6.07%)
Nov 20, 2007 8.112 8.112 7.748 7.881 23,835 -0.32(-3.89%)
Nov 19, 2007 8.023 8.493 7.997 8.201 18,746 +0.23(+2.89%)
Nov 16, 2007 8.334 8.422 7.802 7.970 99,777 -0.77(-8.82%)
Nov 15, 2007 8.112 8.759 8.059 8.741 37,640 +0.65(+8.00%)
Nov 14, 2007 8.866 9.247 8.094 8.094 46,785 -0.80(-8.97%)
Nov 13, 2007 8.848 9.016 8.795 8.892 30,299 +0.14(+1.62%)
Nov 12, 2007 8.866 8.998 8.724 8.750 27,466 +0.08(+0.92%)
Nov 09, 2007 8.076 8.733 7.979 8.670 56,021 +0.06(+0.72%)
Nov 08, 2007 8.298 8.662 7.979 8.608 56,397 +0.10(+1.15%)
Nov 07, 2007 8.475 8.892 8.378 8.511 48,190 +0.12(+1.37%)
Nov 06, 2007 9.043 9.069 8.298 8.396 48,740 -0.60(-6.70%)
Nov 05, 2007 8.910 9.087 8.910 8.998 14,677 +0.00(+0.00%)
Nov 02, 2007 9.229 9.238 8.874 8.998 30,356 -0.15(-1.65%)
Nov 01, 2007 9.637 9.637 9.016 9.149 24,105 -0.43(-4.44%)
Oct 31, 2007 9.601 9.734 9.557 9.575 28,560 +0.04(+0.37%)
Oct 30, 2007 9.087 9.708 9.087 9.539 34,251 +0.42(+4.57%)
Oct 29, 2007 9.699 9.699 9.061 9.123 49,965 -0.46(-4.81%)
Oct 26, 2007 8.795 9.610 8.733 9.584 137,566 +0.99(+11.56%)
Oct 25, 2007 7.793 8.608 7.686 8.591 137,745 +0.83(+10.74%)
Oct 24, 2007 7.731 7.802 7.598 7.757 27,988 +0.02(+0.23%)
Oct 23, 2007 7.713 7.802 7.713 7.740 29,330 +0.03(+0.34%)
Oct 22, 2007 7.731 7.802 7.580 7.713 39,366 -0.09(-1.14%)
Oct 19, 2007 7.784 7.811 7.589 7.802 22,333 +0.12(+1.62%)
Oct 18, 2007 7.642 7.837 7.642 7.678 45,326 -0.04(-0.46%)
Oct 17, 2007 7.837 7.837 7.571 7.713 14,964 +0.07(+0.93%)
Oct 16, 2007 7.598 7.704 7.536 7.642 7,182 -0.01(-0.12%)
Oct 15, 2007 7.802 7.873 7.624 7.651 23,379 -0.14(-1.82%)
Oct 12, 2007 8.014 8.121 7.678 7.793 49,001 -0.19(-2.33%)
Oct 11, 2007 8.183 8.183 7.217 7.979 136,623 -0.20(-2.49%)
Oct 10, 2007 8.165 8.183 8.085 8.183 150,076 -0.01(-0.11%)
Oct 09, 2007 8.272 8.272 8.139 8.192 19,452 +0.07(+0.87%)
Oct 08, 2007 8.236 8.351 8.121 8.121 18,047 -0.12(-1.40%)
Oct 05, 2007 8.139 8.236 8.112 8.236 23,828 +0.11(+1.31%)
Oct 04, 2007 8.139 8.369 8.112 8.130 27,572 -0.05(-0.65%)
Oct 03, 2007 8.236 8.334 8.121 8.183 43,410 -0.11(-1.28%)
Oct 02, 2007 8.183 8.520 8.183 8.289 25,255 +0.09(+1.08%)
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.