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 (%)
Feb 28, 2005 13.58 13.76 13.30 13.76 14,142 +0.08(+0.58%)
Feb 25, 2005 13.33 13.96 13.33 13.68 5,245 +0.61(+4.68%)
Feb 24, 2005 12.99 13.33 12.87 13.07 15,008 +0.20(+1.51%)
Feb 23, 2005 14.15 14.15 12.86 12.87 30,372 -0.08(-0.62%)
Feb 22, 2005 13.31 13.31 12.95 12.95 30,354 -0.52(-3.88%)
Feb 18, 2005 14.47 14.47 13.48 13.48 25,035 -0.35(-2.56%)
Feb 17, 2005 14.18 14.27 13.83 13.83 19,332 -0.35(-2.50%)
Feb 16, 2005 13.86 14.63 13.86 14.18 43,060 -0.13(-0.93%)
Feb 15, 2005 14.63 14.63 13.52 14.32 32,803 +0.04(+0.31%)
Feb 14, 2005 14.61 14.71 14.01 14.27 34,961 +0.31(+2.22%)
Feb 11, 2005 14.18 14.41 13.54 13.96 19,448 +0.04(+0.25%)
Feb 10, 2005 13.30 14.04 13.03 13.93 37,211 +0.77(+5.86%)
Feb 09, 2005 13.79 14.14 13.14 13.16 15,001 -0.55(-4.00%)
Feb 08, 2005 13.83 13.89 12.79 13.71 36,226 -0.21(-1.53%)
Feb 07, 2005 14.18 14.74 13.83 13.92 16,704 -0.43(-3.03%)
Feb 04, 2005 14.74 14.74 13.74 14.35 28,452 -0.42(-2.82%)
Feb 03, 2005 14.62 14.97 13.58 14.77 74,952 +0.26(+1.77%)
Feb 02, 2005 12.86 14.63 12.54 14.51 182,225 +2.15(+17.43%)
Feb 01, 2005 11.60 12.37 11.60 12.36 32,547 +1.05(+9.33%)
Jan 31, 2005 10.99 11.64 10.99 11.30 39,063 +0.31(+2.82%)
Jan 28, 2005 10.99 11.52 10.90 10.99 17,509 -0.36(-3.20%)
Jan 27, 2005 10.86 11.84 10.86 11.36 44,500 +0.01(+0.08%)
Jan 26, 2005 11.49 11.91 10.78 11.35 13,939 -0.18(-1.54%)
Jan 25, 2005 12.15 12.15 11.39 11.53 21,512 -0.69(-5.66%)
Jan 24, 2005 12.34 12.55 11.97 12.22 16,957 -0.13(-1.08%)
Jan 21, 2005 12.41 12.76 12.33 12.35 8,685 -0.25(-1.98%)
Jan 20, 2005 12.86 12.86 12.54 12.60 18,071 -0.34(-2.60%)
Jan 19, 2005 13.51 13.51 12.63 12.93 24,084 -0.51(-3.76%)
Jan 18, 2005 13.48 13.54 13.22 13.44 20,580 +0.23(+1.74%)
Jan 14, 2005 13.58 13.58 12.86 13.21 15,114 +0.35(+2.69%)
Jan 13, 2005 12.28 13.48 12.28 12.86 45,300 +0.48(+3.87%)
Jan 12, 2005 12.50 12.81 12.25 12.39 45,886 -0.39(-3.05%)
Jan 11, 2005 14.80 14.80 12.32 12.78 128,750 -2.01(-13.61%)
Jan 10, 2005 15.24 15.24 14.42 14.79 47,870 -0.44(-2.91%)
Jan 07, 2005 15.39 15.58 15.11 15.23 22,834 -0.30(-1.94%)
Jan 06, 2005 16.09 16.09 15.36 15.53 12,333 +0.02(+0.11%)
Jan 05, 2005 16.29 16.29 14.85 15.51 71,694 -0.85(-5.20%)
Jan 04, 2005 17.32 17.33 16.22 16.37 44,590 -0.98(-5.62%)
Jan 03, 2005 18.34 18.34 17.14 17.34 28,593 -0.95(-5.19%)
Dec 31, 2004 18.07 18.57 18.07 18.29 33,839 -0.06(-0.34%)
Dec 30, 2004 17.63 18.54 17.60 18.35 49,292 +0.62(+3.50%)
Dec 29, 2004 18.22 18.80 17.33 17.73 75,122 -0.90(-4.81%)
Dec 28, 2004 16.62 19.42 15.82 18.63 182,279 +1.55(+9.10%)
Dec 27, 2004 17.55 17.55 16.74 17.07 33,162 -0.48(-2.74%)
Dec 23, 2004 17.25 18.08 17.15 17.55 46,246 +0.02(+0.10%)
Dec 22, 2004 17.72 17.72 16.99 17.54 54,706 -0.21(-1.20%)
Dec 21, 2004 16.14 17.88 16.14 17.75 108,510 +0.82(+4.82%)
Dec 20, 2004 19.42 19.42 15.82 16.93 288,646 -2.48(-12.79%)
Dec 17, 2004 18.90 19.56 18.90 19.42 41,847 +0.31(+1.62%)
Dec 16, 2004 20.62 21.27 14.63 19.11 183,633 -1.49(-7.23%)
Dec 15, 2004 21.76 21.76 20.17 20.59 34,177 -0.64(-3.01%)
Dec 14, 2004 21.14 21.73 20.44 21.23 36,997 +0.09(+0.42%)
Dec 13, 2004 21.96 21.96 20.40 21.14 60,120 -0.48(-2.21%)
Dec 10, 2004 20.28 21.71 20.28 21.62 39,930 +0.49(+2.34%)
Dec 09, 2004 20.60 21.22 19.93 21.13 32,823 +0.55(+2.67%)
Dec 08, 2004 21.19 21.19 20.15 20.58 73,317 -0.19(-0.93%)
Dec 07, 2004 19.50 21.14 19.50 20.77 182,053 +1.05(+5.30%)
Dec 06, 2004 17.97 20.08 17.97 19.73 113,586 +0.66(+3.44%)
Dec 03, 2004 20.10 20.30 18.23 19.07 127,798 -0.88(-4.40%)
Dec 02, 2004 21.06 21.06 19.56 19.95 76,927 -0.37(-1.83%)
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.