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, 2008 5.120 5.500 5.120 5.238 11,100 -0.13(-2.45%)
Dec 30, 2008 5.220 5.870 5.130 5.370 9,500 +0.05(+0.94%)
Dec 29, 2008 5.410 5.680 5.130 5.320 11,764 +0.02(+0.38%)
Dec 26, 2008 5.760 5.760 5.300 5.300 4,202 -0.63(-10.57%)
Dec 24, 2008 5.240 5.930 5.240 5.927 5,150 +0.49(+8.95%)
Dec 23, 2008 5.800 5.800 5.440 5.440 10,746 -0.36(-6.21%)
Dec 22, 2008 5.770 5.800 5.630 5.800 3,250 +0.16(+2.84%)
Dec 19, 2008 5.850 5.920 5.590 5.640 11,668 -0.20(-3.42%)
Dec 18, 2008 5.870 5.900 5.840 5.840 3,623 -0.04(-0.68%)
Dec 17, 2008 5.610 5.900 5.610 5.880 5,150 +0.05(+0.86%)
Dec 16, 2008 5.530 5.830 5.530 5.830 7,937 +0.18(+3.19%)
Dec 15, 2008 5.600 5.750 5.460 5.650 9,400 -0.10(-1.74%)
Dec 12, 2008 5.350 5.870 5.350 5.750 6,924 +0.17(+3.05%)
Dec 11, 2008 5.250 5.740 5.250 5.580 10,153 +0.05(+0.90%)
Dec 10, 2008 5.340 5.560 5.330 5.530 2,220 -0.08(-1.43%)
Dec 09, 2008 5.780 5.780 5.290 5.610 11,886 +0.09(+1.63%)
Dec 08, 2008 5.740 5.740 5.300 5.520 5,797 -0.05(-0.90%)
Dec 05, 2008 5.520 5.570 5.370 5.570 5,235 -0.02(-0.35%)
Dec 04, 2008 5.900 5.900 5.330 5.590 10,700 -0.26(-4.45%)
Dec 03, 2008 5.740 5.850 5.500 5.850 10,050 +0.17(+2.97%)
Dec 02, 2008 5.400 5.770 5.290 5.681 8,912 +0.23(+4.24%)
Dec 01, 2008 5.130 5.492 4.760 5.450 10,471 +0.11(+2.06%)
Nov 28, 2008 5.180 5.450 5.150 5.340 15,499 -0.03(-0.56%)
Nov 26, 2008 5.110 5.460 5.090 5.370 20,220 +0.06(+1.13%)
Nov 25, 2008 5.400 5.560 5.110 5.310 18,459 -0.29(-5.18%)
Nov 24, 2008 5.580 5.980 5.120 5.600 11,520 -0.10(-1.75%)
Nov 21, 2008 5.930 5.930 5.110 5.700 19,760 +0.15(+2.70%)
Nov 20, 2008 5.750 5.860 5.080 5.550 15,975 -0.40(-6.72%)
Nov 19, 2008 5.535 6.140 5.535 5.950 9,111 -0.07(-1.16%)
Nov 18, 2008 5.600 6.050 5.600 6.020 14,228 +0.43(+7.69%)
Nov 17, 2008 5.480 5.750 5.240 5.590 9,465 -0.17(-2.95%)
Nov 14, 2008 5.800 5.800 5.630 5.760 18,092 -0.24(-4.00%)
Nov 13, 2008 5.450 6.000 4.780 6.000 12,824 +0.55(+10.09%)
Nov 12, 2008 5.700 5.700 5.330 5.450 6,800 -0.54(-9.01%)
Nov 11, 2008 6.230 6.250 5.590 5.990 9,592 -0.19(-3.05%)
Nov 10, 2008 5.990 6.420 5.468 6.178 23,928 +0.36(+6.15%)
Nov 07, 2008 6.439 6.439 5.630 5.820 15,872 -0.36(-5.82%)
Nov 06, 2008 6.400 6.400 6.110 6.180 3,570 -0.31(-4.78%)
Nov 05, 2008 6.700 6.700 6.110 6.490 11,266 -0.21(-3.13%)
Nov 04, 2008 6.854 6.950 6.500 6.700 20,712 -0.13(-1.90%)
Nov 03, 2008 6.900 7.100 6.642 6.830 23,934 -0.06(-0.87%)
Oct 31, 2008 6.585 6.940 6.530 6.890 12,842 +0.29(+4.39%)
Oct 30, 2008 6.750 6.970 6.470 6.600 22,652 -0.08(-1.20%)
Oct 29, 2008 6.510 6.880 6.370 6.680 9,153 +0.41(+6.54%)
Oct 28, 2008 6.560 7.000 6.270 6.270 25,631 +0.12(+1.95%)
Oct 27, 2008 5.570 6.200 5.200 6.150 8,941 -0.05(-0.80%)
Oct 24, 2008 6.190 6.210 4.990 6.200 13,662 +0.05(+0.81%)
Oct 23, 2008 7.060 7.270 5.585 6.150 32,563 -0.81(-11.64%)
Oct 22, 2008 6.650 7.450 6.650 6.960 19,971 -0.04(-0.57%)
Oct 21, 2008 6.230 7.070 5.970 7.000 19,951 +0.41(+6.28%)
Oct 20, 2008 6.000 6.720 5.970 6.586 42,015 +0.67(+11.26%)
Oct 17, 2008 5.150 5.940 5.120 5.920 26,850 +0.72(+13.84%)
Oct 16, 2008 4.760 5.200 4.760 5.200 16,542 +0.29(+5.91%)
Oct 15, 2008 5.130 5.130 4.860 4.910 5,203 -0.19(-3.73%)
Oct 14, 2008 4.610 5.450 4.420 5.100 51,635 +0.49(+10.63%)
Oct 13, 2008 4.570 4.780 4.500 4.610 6,156 +0.70(+17.90%)
Oct 10, 2008 3.260 4.070 3.260 3.910 45,563 +0.05(+1.30%)
Oct 09, 2008 4.050 4.150 3.640 3.860 26,582 -0.14(-3.50%)
Oct 08, 2008 3.650 4.130 3.460 4.000 42,266 +0.12(+3.09%)
Oct 07, 2008 4.000 4.120 3.660 3.880 23,100 -0.19(-4.67%)
Oct 06, 2008 4.640 4.640 3.604 4.070 59,753 -0.68(-14.32%)
Oct 03, 2008 5.000 5.120 4.750 4.750 6,600 -0.43(-8.30%)
Oct 02, 2008 5.330 5.370 4.960 5.180 16,698 -0.31(-5.65%)
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.