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 29, 2008 7.800 7.800 7.510 7.740 5,185 -0.03(-0.39%)
Feb 28, 2008 7.830 7.870 7.660 7.770 19,988 -0.07(-0.89%)
Feb 27, 2008 7.680 7.940 7.680 7.840 23,042 +0.17(+2.22%)
Feb 26, 2008 7.460 7.800 7.460 7.670 5,020 -0.03(-0.39%)
Feb 25, 2008 7.870 7.870 7.310 7.700 7,862 -0.25(-3.14%)
Feb 22, 2008 7.930 7.950 7.360 7.950 14,003 +0.16(+2.05%)
Feb 21, 2008 7.860 7.940 7.730 7.790 8,060 -0.04(-0.51%)
Feb 20, 2008 7.720 7.890 7.660 7.830 14,150 +0.00(+0.00%)
Feb 19, 2008 7.430 8.000 7.430 7.830 8,130 +0.33(+4.40%)
Feb 18, 2008 7.600 7.880 7.320 7.500 6,915 +0.00(+0.00%)
Feb 15, 2008 7.600 7.880 7.320 7.500 6,915 -0.38(-4.82%)
Feb 14, 2008 7.970 8.000 7.620 7.880 7,300 -0.12(-1.50%)
Feb 13, 2008 7.940 8.050 7.880 8.000 56,780 +0.00(+0.00%)
Feb 12, 2008 7.930 8.000 7.700 8.000 22,901 +0.10(+1.27%)
Feb 11, 2008 7.560 7.990 7.560 7.900 21,618 +0.43(+5.76%)
Feb 08, 2008 7.370 8.090 7.350 7.470 27,496 -0.26(-3.36%)
Feb 07, 2008 7.860 8.000 7.330 7.730 44,317 -0.33(-4.09%)
Feb 06, 2008 8.260 8.620 7.860 8.060 19,967 -0.04(-0.49%)
Feb 05, 2008 8.510 8.590 7.910 8.100 7,415 -0.10(-1.22%)
Feb 04, 2008 8.000 8.760 7.990 8.200 26,032 +0.21(+2.63%)
Feb 01, 2008 7.710 7.990 7.710 7.990 13,223 +0.05(+0.63%)
Jan 31, 2008 8.000 8.150 7.910 7.940 12,471 -0.05(-0.63%)
Jan 30, 2008 8.030 8.090 7.860 7.990 16,728 -0.05(-0.62%)
Jan 29, 2008 8.080 8.150 7.630 8.040 42,374 +0.12(+1.52%)
Jan 28, 2008 7.660 8.120 7.660 7.920 78,098 +0.40(+5.26%)
Jan 25, 2008 8.120 8.155 7.524 7.524 19,667 -0.42(-5.24%)
Jan 24, 2008 7.850 7.940 7.470 7.940 13,633 +0.32(+4.20%)
Jan 23, 2008 7.990 7.990 7.150 7.620 24,029 -0.44(-5.46%)
Jan 22, 2008 7.390 8.090 7.020 8.060 21,780 -0.10(-1.23%)
Jan 21, 2008 8.470 8.470 7.940 8.160 38,739 +0.00(+0.00%)
Jan 18, 2008 8.470 8.470 7.940 8.160 38,739 +0.27(+3.42%)
Jan 17, 2008 8.480 9.310 7.660 7.890 24,120 -0.39(-4.71%)
Jan 16, 2008 7.860 8.930 7.730 8.280 72,135 +0.39(+4.94%)
Jan 15, 2008 7.860 7.940 7.440 7.890 31,193 +0.01(+0.13%)
Jan 14, 2008 7.645 7.990 7.610 7.880 12,209 +0.23(+3.01%)
Jan 11, 2008 7.220 7.710 7.220 7.650 19,749 +0.30(+4.08%)
Jan 10, 2008 7.060 7.400 7.000 7.350 19,330 +0.19(+2.65%)
Jan 09, 2008 6.950 7.160 6.900 7.160 20,924 +0.15(+2.14%)
Jan 08, 2008 6.950 7.060 6.950 7.010 11,674 -0.00(-0.01%)
Jan 07, 2008 7.080 7.180 6.980 7.011 15,927 -0.15(-2.09%)
Jan 04, 2008 7.060 7.210 7.000 7.160 47,412 -0.05(-0.69%)
Jan 03, 2008 7.560 7.560 7.200 7.210 11,316 -0.20(-2.70%)
Jan 02, 2008 7.120 7.470 7.120 7.410 20,960 +0.39(+5.56%)
Jan 01, 2008 7.220 7.220 6.950 7.020 60,540 +0.00(+0.00%)
Dec 31, 2007 7.220 7.220 6.950 7.020 60,540 -0.18(-2.50%)
Dec 28, 2007 7.320 7.340 7.100 7.200 39,915 +0.00(+0.00%)
Dec 27, 2007 7.310 7.310 7.070 7.200 24,889 +0.13(+1.84%)
Dec 26, 2007 7.310 7.400 6.980 7.070 28,263 -0.15(-2.08%)
Dec 24, 2007 6.490 7.330 6.490 7.220 37,223 +0.73(+11.25%)
Dec 21, 2007 6.440 6.560 6.370 6.490 92,039 -0.02(-0.31%)
Dec 20, 2007 6.580 6.600 6.450 6.510 51,501 -0.07(-1.06%)
Dec 19, 2007 7.000 7.020 6.420 6.580 72,178 -0.31(-4.50%)
Dec 18, 2007 6.670 6.890 6.650 6.890 23,379 +0.22(+3.30%)
Dec 17, 2007 7.040 7.140 6.660 6.670 40,425 -0.36(-5.12%)
Dec 14, 2007 7.450 7.450 7.030 7.030 25,767 -0.34(-4.61%)
Dec 13, 2007 7.570 7.790 7.200 7.370 21,861 -0.29(-3.79%)
Dec 12, 2007 7.770 7.840 7.520 7.660 10,200 -0.14(-1.79%)
Dec 11, 2007 8.030 8.100 7.690 7.800 11,952 -0.19(-2.38%)
Dec 10, 2007 7.920 8.270 7.720 7.990 18,489 +0.23(+2.96%)
Dec 07, 2007 7.190 7.840 7.190 7.760 35,836 +0.51(+7.03%)
Dec 06, 2007 7.310 7.430 7.170 7.250 35,818 +0.04(+0.55%)
Dec 05, 2007 7.480 8.032 7.090 7.210 41,436 -0.20(-2.70%)
Dec 04, 2007 7.760 8.490 7.340 7.410 27,304 -0.61(-7.61%)
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.