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, 2009 4.787 4.974 4.974 4.974 17,709 -0.02(-0.36%)
Dec 30, 2009 4.894 5.257 4.708 4.991 36,431 +0.12(+2.36%)
Dec 29, 2009 5.186 5.186 4.796 4.876 14,277 -0.37(-7.09%)
Dec 28, 2009 5.186 5.266 5.186 5.248 1,811 +0.05(+1.02%)
Dec 24, 2009 5.214 5.266 5.195 5.195 1,767 -0.06(-1.18%)
Dec 23, 2009 5.195 5.266 5.195 5.257 10,561 -0.03(-0.50%)
Dec 22, 2009 5.310 5.310 5.213 5.284 15,409 +0.01(+0.17%)
Dec 21, 2009 5.240 5.319 5.186 5.275 16,922 -0.04(-0.83%)
Dec 18, 2009 5.186 5.319 5.186 5.319 9,117 +0.09(+1.63%)
Dec 17, 2009 5.293 5.355 5.186 5.234 10,692 +0.20(+3.94%)
Dec 16, 2009 5.310 5.310 5.000 5.036 2,481 -0.28(-5.33%)
Dec 15, 2009 5.319 5.461 5.195 5.319 32,665 +0.01(+0.17%)
Dec 14, 2009 5.240 5.310 5.204 5.310 15,277 +0.12(+2.22%)
Dec 11, 2009 5.302 5.310 5.098 5.195 14,803 +0.10(+1.91%)
Dec 10, 2009 5.222 5.222 4.912 5.098 3,686 +0.08(+1.59%)
Dec 09, 2009 4.459 5.142 4.388 5.018 23,785 +0.41(+8.84%)
Dec 08, 2009 4.470 4.610 4.470 4.610 902 +0.08(+1.76%)
Dec 07, 2009 4.344 4.610 4.344 4.530 6,542 +0.13(+3.02%)
Dec 04, 2009 4.787 4.911 4.397 4.397 4,568 -0.45(-9.32%)
Dec 03, 2009 4.876 4.965 4.566 4.849 10,490 +0.05(+1.11%)
Dec 02, 2009 4.610 4.805 4.610 4.796 11,543 +0.19(+4.04%)
Dec 01, 2009 4.690 4.690 4.610 4.610 7,688 -0.09(-1.89%)
Nov 30, 2009 4.610 4.761 4.495 4.699 3,383 -0.09(-1.85%)
Nov 27, 2009 4.539 4.876 4.300 4.787 2,887 +0.27(+5.88%)
Nov 25, 2009 4.211 4.521 4.211 4.521 30,309 +0.29(+6.92%)
Nov 24, 2009 4.575 4.575 4.052 4.229 8,662 -0.01(-0.21%)
Nov 23, 2009 4.344 4.433 4.220 4.238 25,427 -0.15(-3.43%)
Nov 20, 2009 4.300 4.388 4.300 4.388 3,158 +0.04(+1.02%)
Nov 19, 2009 4.388 4.388 4.255 4.344 9,215 -0.09(-2.00%)
Nov 18, 2009 4.521 4.521 4.388 4.433 5,411 +0.04(+0.81%)
Nov 17, 2009 4.442 4.468 4.335 4.397 10,264 -0.12(-2.75%)
Nov 16, 2009 4.597 4.610 4.433 4.521 12,427 +0.13(+3.03%)
Nov 13, 2009 4.504 4.566 4.388 4.388 6,653 -0.04(-1.00%)
Nov 11, 2009 4.433 4.433 4.433 4.433 0 -0.12(-2.53%)
Nov 10, 2009 4.557 4.557 4.344 4.548 2,668 -0.02(-0.36%)
Nov 09, 2009 4.362 4.610 4.344 4.564 2,255 +0.17(+3.80%)
Nov 06, 2009 4.442 4.654 4.194 4.397 2,267 -0.19(-4.06%)
Nov 05, 2009 4.557 4.743 4.300 4.583 1,037 -0.03(-0.58%)
Nov 04, 2009 4.672 4.672 4.301 4.610 1,466 -0.04(-0.95%)
Nov 03, 2009 4.442 4.668 4.433 4.654 3,289 +0.28(+6.49%)
Nov 02, 2009 4.052 4.406 4.052 4.371 8,219 +0.37(+9.31%)
Oct 30, 2009 4.486 4.557 3.998 3.998 27,535 -0.20(-4.65%)
Oct 29, 2009 4.388 4.681 4.193 4.193 19,581 -0.20(-4.44%)
Oct 28, 2009 4.725 4.754 4.300 4.388 23,230 -0.34(-7.13%)
Oct 27, 2009 4.752 5.089 4.433 4.725 8,733 -0.19(-3.77%)
Oct 26, 2009 4.601 5.119 4.575 4.911 7,306 +0.21(+4.51%)
Oct 23, 2009 4.805 4.929 4.654 4.699 4,399 -0.23(-4.68%)
Oct 22, 2009 4.929 4.929 4.750 4.929 2,470 +0.09(+1.86%)
Oct 21, 2009 4.823 5.009 4.716 4.839 6,542 +0.02(+0.34%)
Oct 20, 2009 4.725 4.876 4.654 4.823 17,349 -0.03(-0.55%)
Oct 19, 2009 4.770 4.849 4.610 4.849 3,929 +0.22(+4.79%)
Oct 16, 2009 4.548 4.628 4.353 4.628 21,659 +0.06(+1.36%)
Oct 15, 2009 4.734 4.734 4.417 4.566 17,477 -0.18(-3.74%)
Oct 14, 2009 4.779 4.779 4.743 4.743 789 -0.04(-0.93%)
Oct 13, 2009 4.787 5.186 4.787 4.787 4,421 +0.01(+0.12%)
Oct 12, 2009 4.704 4.831 4.654 4.782 4,441 +0.08(+1.77%)
Oct 09, 2009 4.628 4.787 4.628 4.699 12,307 -0.04(-0.75%)
Oct 08, 2009 4.619 4.734 4.344 4.734 32,145 -0.04(-0.93%)
Oct 07, 2009 4.787 4.787 4.610 4.779 9,108 -0.01(-0.19%)
Oct 06, 2009 4.876 4.880 4.699 4.787 3,108 -0.06(-1.28%)
Oct 05, 2009 5.107 5.107 4.708 4.849 17,541 -0.42(-7.91%)
Oct 02, 2009 5.071 5.310 5.053 5.266 2,752 +0.03(+0.51%)
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.