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, 2010 5.712 5.767 5.641 5.694 5,685 -0.03(-0.50%)
Dec 30, 2010 5.721 5.839 5.684 5.722 3,706 +0.02(+0.34%)
Dec 29, 2010 5.959 5.959 5.703 5.703 17,554 -0.17(-2.96%)
Dec 28, 2010 5.877 6.060 5.877 5.877 13,831 +0.00(+0.00%)
Dec 27, 2010 5.721 5.913 5.684 5.877 23,934 +0.16(+2.89%)
Dec 23, 2010 5.675 5.720 5.538 5.712 44,592 +0.03(+0.48%)
Dec 22, 2010 5.675 5.684 5.634 5.684 20,871 +0.01(+0.16%)
Dec 21, 2010 5.575 5.748 5.501 5.675 34,031 +0.18(+3.33%)
Dec 20, 2010 5.474 5.566 5.410 5.492 15,271 +0.02(+0.33%)
Dec 17, 2010 5.382 5.474 5.318 5.474 5,733 +0.15(+2.75%)
Dec 16, 2010 5.428 5.428 5.295 5.327 24,572 -0.08(-1.40%)
Dec 15, 2010 5.218 5.403 5.218 5.403 26,030 +0.19(+3.73%)
Dec 14, 2010 5.163 5.315 5.089 5.208 17,596 +0.14(+2.71%)
Dec 13, 2010 5.300 5.300 5.053 5.071 14,080 -0.19(-3.65%)
Dec 10, 2010 5.181 5.327 5.163 5.263 4,633 +0.02(+0.35%)
Dec 09, 2010 5.053 5.346 5.053 5.245 7,877 +0.10(+2.04%)
Dec 08, 2010 5.222 5.284 5.140 5.140 8,008 -0.13(-2.39%)
Dec 07, 2010 5.133 5.284 5.133 5.266 10,410 +0.14(+2.77%)
Dec 06, 2010 5.195 5.195 5.071 5.124 11,953 -0.12(-2.36%)
Dec 03, 2010 5.275 5.275 5.213 5.248 7,845 -0.03(-0.50%)
Dec 02, 2010 5.319 5.461 5.213 5.275 14,184 +0.03(+0.51%)
Dec 01, 2010 5.293 5.328 5.160 5.248 8,854 +0.16(+3.14%)
Nov 30, 2010 5.098 5.222 5.089 5.089 4,981 -0.07(-1.37%)
Nov 29, 2010 5.452 5.452 5.098 5.160 3,271 -0.11(-2.02%)
Nov 26, 2010 5.319 5.319 5.231 5.266 2,375 -0.04(-0.83%)
Nov 24, 2010 5.142 5.310 5.310 5.310 10,928 +0.17(+3.28%)
Nov 23, 2010 5.195 5.259 5.124 5.142 9,587 -0.17(-3.17%)
Nov 22, 2010 5.186 5.310 5.177 5.310 371 +0.11(+2.04%)
Nov 19, 2010 5.364 5.364 5.000 5.204 24,792 -0.19(-3.45%)
Nov 18, 2010 5.364 5.408 5.284 5.390 11,907 +0.03(+0.50%)
Nov 17, 2010 5.479 5.692 5.328 5.364 6,644 -0.20(-3.66%)
Nov 16, 2010 5.541 5.709 5.461 5.568 8,279 +0.03(+0.48%)
Nov 15, 2010 5.541 5.541 5.541 5.541 1,816 +0.04(+0.81%)
Nov 12, 2010 5.541 5.542 5.497 5.497 5,563 -0.11(-1.90%)
Nov 11, 2010 5.435 5.630 5.435 5.603 4,910 +0.07(+1.28%)
Nov 10, 2010 5.541 5.541 5.479 5.532 2,030 +0.04(+0.81%)
Nov 09, 2010 5.630 5.664 5.488 5.488 40,979 -0.14(-2.52%)
Nov 08, 2010 5.701 5.718 5.408 5.630 46,012 -0.03(-0.47%)
Nov 05, 2010 5.231 5.798 4.929 5.656 52,739 +0.51(+10.00%)
Nov 04, 2010 5.053 5.186 4.965 5.142 5,047 +0.02(+0.35%)
Nov 03, 2010 4.858 5.142 4.858 5.124 7,170 +0.25(+5.09%)
Nov 02, 2010 4.858 4.876 4.858 4.876 1,240 +0.00(+0.00%)
Nov 01, 2010 4.902 4.929 4.849 4.876 7,892 +0.09(+1.85%)
Oct 29, 2010 4.832 4.845 4.787 4.787 7,348 -0.05(-1.10%)
Oct 28, 2010 4.885 4.885 4.725 4.841 8,121 -0.04(-0.73%)
Oct 27, 2010 4.920 4.920 4.752 4.876 16,468 -0.13(-2.65%)
Oct 25, 2010 4.965 5.080 4.965 5.009 11,916 -0.04(-0.88%)
Oct 22, 2010 5.071 5.130 5.044 5.053 21,996 +0.04(+0.71%)
Oct 21, 2010 5.142 5.169 5.018 5.018 8,599 -0.20(-3.90%)
Oct 20, 2010 5.142 5.231 5.098 5.222 4,658 +0.07(+1.38%)
Oct 19, 2010 5.270 5.270 5.151 5.151 4,709 -0.08(-1.53%)
Oct 18, 2010 5.293 5.293 5.231 5.231 789 +0.04(+0.68%)
Oct 15, 2010 5.133 5.195 5.133 5.195 9,394 +0.01(+0.17%)
Oct 14, 2010 5.151 5.310 5.151 5.186 6,370 -0.00(-0.02%)
Oct 13, 2010 5.319 5.319 5.181 5.187 3,767 -0.03(-0.66%)
Oct 12, 2010 4.991 5.275 4.991 5.222 28,084 +0.15(+2.97%)
Oct 11, 2010 5.071 5.071 5.009 5.071 1,804 -0.08(-1.55%)
Oct 08, 2010 5.151 5.236 5.044 5.151 3,722 +0.01(+0.17%)
Oct 07, 2010 5.009 5.178 4.982 5.142 18,525 +0.03(+0.52%)
Oct 06, 2010 5.053 5.142 5.053 5.115 1,618 -0.01(-0.17%)
Oct 05, 2010 5.133 5.133 4.965 5.124 2,594 -0.04(-0.86%)
Oct 04, 2010 5.257 5.275 5.098 5.168 789 -0.06(-1.19%)
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.