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 (%)
Mar 31, 2006 14.36 14.36 13.37 14.03 33,485 -0.37(-2.58%)
Mar 30, 2006 13.41 14.61 13.38 14.41 38,112 +0.76(+5.59%)
Mar 29, 2006 13.70 13.92 12.90 13.64 34,478 +0.08(+0.59%)
Mar 28, 2006 13.61 13.75 13.22 13.56 42,913 +0.04(+0.33%)
Mar 27, 2006 12.63 13.56 12.63 13.52 48,713 +0.91(+7.24%)
Mar 24, 2006 12.34 12.62 12.24 12.61 17,483 +0.34(+2.74%)
Mar 23, 2006 11.62 12.31 11.62 12.27 16,129 +0.04(+0.29%)
Mar 22, 2006 12.15 12.32 12.11 12.23 21,882 +0.12(+1.02%)
Mar 21, 2006 12.09 12.19 11.90 12.11 29,049 +0.27(+2.32%)
Mar 20, 2006 12.14 12.18 11.71 11.84 40,780 +0.18(+1.52%)
Mar 17, 2006 11.48 11.94 11.48 11.66 22,800 +0.18(+1.54%)
Mar 16, 2006 12.06 12.06 11.48 11.48 16,158 -0.04(-0.39%)
Mar 15, 2006 11.92 12.19 11.53 11.53 42,187 -0.43(-3.63%)
Mar 14, 2006 12.14 12.54 11.81 11.96 22,214 -0.64(-5.07%)
Mar 13, 2006 12.34 12.78 12.02 12.60 37,635 +0.24(+1.96%)
Mar 10, 2006 12.37 12.41 12.15 12.36 15,960 +0.01(+0.12%)
Mar 09, 2006 11.87 12.38 11.84 12.34 36,558 +0.49(+4.11%)
Mar 08, 2006 12.19 12.19 11.80 11.85 5,872 -0.27(-2.19%)
Mar 07, 2006 11.51 12.29 11.51 12.12 18,161 +0.32(+2.70%)
Mar 06, 2006 11.40 11.84 11.09 11.80 5,422 +0.20(+1.76%)
Mar 03, 2006 12.10 12.38 11.43 11.60 31,789 -0.84(-6.77%)
Mar 02, 2006 12.48 12.48 11.99 12.44 7,952 +0.27(+2.18%)
Mar 01, 2006 12.00 12.18 12.00 12.17 4,279 -0.02(-0.15%)
Feb 28, 2006 12.18 12.48 12.00 12.19 10,891 +0.01(+0.07%)
Feb 27, 2006 12.32 12.32 12.03 12.18 9,673 -0.14(-1.15%)
Feb 24, 2006 12.15 12.39 12.15 12.32 2,288 +0.00(+0.00%)
Feb 23, 2006 12.19 12.80 11.75 12.32 25,289 +0.12(+0.94%)
Feb 22, 2006 11.74 12.58 11.74 12.21 42,061 +0.67(+5.84%)
Feb 21, 2006 11.71 11.73 11.40 11.53 16,557 -0.09(-0.76%)
Feb 17, 2006 11.43 11.77 11.43 11.62 5,197 +0.13(+1.16%)
Feb 16, 2006 11.97 11.97 11.11 11.49 41,170 -0.42(-3.50%)
Feb 15, 2006 11.62 12.38 11.62 11.91 9,756 +0.01(+0.07%)
Feb 14, 2006 11.88 12.04 11.53 11.90 12,162 -0.12(-1.03%)
Feb 13, 2006 11.60 12.67 11.44 12.02 26,845 +0.53(+4.63%)
Feb 10, 2006 11.48 11.73 11.45 11.49 16,187 +0.05(+0.47%)
Feb 09, 2006 11.89 11.96 11.21 11.44 22,798 -0.31(-2.64%)
Feb 08, 2006 11.48 11.79 11.28 11.75 7,330 -0.18(-1.49%)
Feb 07, 2006 11.44 11.92 11.44 11.92 12,644 +0.44(+3.86%)
Feb 06, 2006 11.61 12.00 11.40 11.48 28,203 -0.26(-2.19%)
Feb 03, 2006 12.41 12.41 11.53 11.74 49,752 -0.90(-7.09%)
Feb 02, 2006 12.93 13.27 12.32 12.63 56,840 -0.37(-2.86%)
Feb 01, 2006 13.17 13.25 12.59 13.01 38,527 -0.07(-0.54%)
Jan 31, 2006 13.30 14.11 12.65 13.08 101,219 +0.09(+0.68%)
Jan 30, 2006 11.05 15.96 10.89 12.99 306,017 +2.35(+22.08%)
Jan 27, 2006 9.752 10.99 9.734 10.64 207,384 +1.42(+15.38%)
Jan 26, 2006 9.468 9.601 9.158 9.220 20,150 -0.33(-3.44%)
Jan 25, 2006 9.486 9.699 9.486 9.548 17,522 +0.15(+1.60%)
Jan 24, 2006 9.309 9.566 9.309 9.397 16,889 +0.04(+0.47%)
Jan 23, 2006 9.406 9.681 9.309 9.353 39,864 +0.13(+1.44%)
Jan 20, 2006 8.422 9.725 8.422 9.220 70,456 +0.94(+11.35%)
Jan 19, 2006 8.378 8.615 8.263 8.280 13,958 +0.03(+0.32%)
Jan 18, 2006 8.928 9.539 7.908 8.254 73,683 -0.84(-9.26%)
Jan 17, 2006 9.539 9.539 9.088 9.096 27,196 -0.34(-3.57%)
Jan 13, 2006 9.477 9.646 9.385 9.433 11,663 -0.11(-1.12%)
Jan 12, 2006 9.530 9.584 9.504 9.539 11,054 -0.12(-1.28%)
Jan 11, 2006 9.663 9.752 9.575 9.663 16,286 -0.09(-0.91%)
Jan 10, 2006 9.938 9.938 9.690 9.752 24,334 +0.00(+0.00%)
Jan 09, 2006 9.752 9.841 9.548 9.752 40,444 +0.09(+0.92%)
Jan 06, 2006 9.770 9.894 9.513 9.663 22,827 -0.19(-1.89%)
Jan 05, 2006 10.04 10.04 9.734 9.850 16,636 -0.07(-0.71%)
Jan 04, 2006 9.867 10.00 9.867 9.921 4,117 -0.13(-1.32%)
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.