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 30, 2007 15.43 16.21 15.08 16.18 72,849 +0.88(+5.74%)
Mar 29, 2007 16.14 16.18 14.37 15.30 138,644 -0.74(-4.64%)
Mar 28, 2007 17.29 17.29 13.39 16.05 182,121 -2.23(-12.18%)
Mar 27, 2007 18.48 18.89 18.00 18.27 68,688 +0.04(+0.19%)
Mar 26, 2007 18.10 18.24 17.76 18.24 32,967 +0.51(+2.85%)
Mar 23, 2007 17.82 18.07 17.65 17.73 23,471 -0.06(-0.35%)
Mar 22, 2007 18.07 18.07 17.79 17.79 6,395 +0.04(+0.20%)
Mar 21, 2007 17.73 17.93 17.64 17.76 6,212 -0.06(-0.35%)
Mar 20, 2007 18.17 18.17 17.73 17.82 23,061 -0.03(-0.15%)
Mar 19, 2007 17.82 18.17 17.82 17.85 13,778 +0.20(+1.11%)
Mar 16, 2007 17.46 17.91 17.39 17.65 10,551 +0.18(+1.01%)
Mar 15, 2007 17.50 17.50 17.30 17.47 11,963 +0.00(+0.00%)
Mar 14, 2007 17.73 17.73 16.95 17.47 26,068 -0.26(-1.45%)
Mar 13, 2007 17.91 18.74 17.60 17.73 39,564 -0.18(-0.99%)
Mar 12, 2007 18.14 18.18 17.56 17.91 31,505 -0.13(-0.74%)
Mar 09, 2007 17.86 18.26 17.69 18.04 25,753 +0.41(+2.31%)
Mar 08, 2007 17.79 17.79 17.29 17.63 22,664 +0.13(+0.76%)
Mar 07, 2007 17.73 17.78 17.38 17.50 17,515 -0.05(-0.30%)
Mar 06, 2007 17.69 17.69 17.21 17.55 22,682 +0.28(+1.64%)
Mar 05, 2007 16.61 17.29 16.54 17.27 12,694 +0.38(+2.26%)
Mar 02, 2007 16.63 17.01 16.63 16.89 14,212 +0.04(+0.21%)
Mar 01, 2007 16.69 17.29 16.45 16.85 20,877 +0.12(+0.74%)
Feb 28, 2007 16.80 17.11 16.37 16.73 54,643 +0.24(+1.45%)
Feb 27, 2007 17.23 17.23 16.25 16.49 17,528 -0.35(-2.11%)
Feb 26, 2007 17.11 17.32 16.80 16.84 26,444 -0.27(-1.61%)
Feb 23, 2007 17.64 17.64 16.30 17.12 40,316 +0.28(+1.69%)
Feb 22, 2007 16.18 17.73 16.18 16.84 96,729 +0.88(+5.50%)
Feb 21, 2007 15.96 15.98 15.86 15.96 21,643 -0.03(-0.17%)
Feb 20, 2007 16.00 16.05 15.72 15.98 11,840 +0.03(+0.17%)
Feb 16, 2007 15.92 16.03 15.85 15.96 12,858 +0.18(+1.12%)
Feb 15, 2007 16.05 16.05 15.71 15.78 13,117 -0.22(-1.39%)
Feb 14, 2007 15.98 16.05 15.96 16.00 4,320 +0.04(+0.28%)
Feb 13, 2007 16.08 16.09 15.92 15.96 5,459 +0.04(+0.28%)
Feb 12, 2007 16.49 16.76 15.71 15.91 19,165 -0.28(-1.75%)
Feb 09, 2007 16.18 16.40 15.93 16.20 33,860 +0.09(+0.55%)
Feb 08, 2007 15.77 16.15 15.76 16.11 10,933 +0.43(+2.77%)
Feb 07, 2007 15.69 15.87 15.55 15.67 10,157 +0.13(+0.86%)
Feb 06, 2007 15.69 15.69 15.34 15.54 11,544 -0.27(-1.68%)
Feb 05, 2007 15.75 15.86 15.75 15.81 3,707 +0.05(+0.34%)
Feb 02, 2007 15.94 15.98 15.74 15.75 7,923 -0.20(-1.22%)
Feb 01, 2007 15.96 16.37 15.91 15.95 14,307 -0.08(-0.50%)
Jan 31, 2007 15.99 16.13 15.87 16.03 16,180 +0.08(+0.50%)
Jan 30, 2007 15.96 16.06 15.87 15.95 23,837 +0.00(+0.00%)
Jan 29, 2007 16.22 16.22 15.90 15.95 19,534 +0.00(+0.00%)
Jan 26, 2007 15.95 15.96 15.87 15.95 9,867 -0.01(-0.06%)
Jan 25, 2007 16.25 16.25 15.85 15.96 18,198 +0.01(+0.06%)
Jan 24, 2007 15.50 16.33 15.34 15.95 36,961 +0.35(+2.27%)
Jan 23, 2007 15.96 16.10 15.40 15.59 32,288 -0.35(-2.22%)
Jan 22, 2007 15.98 16.05 15.94 15.95 7,972 +0.01(+0.06%)
Jan 19, 2007 16.46 16.46 15.83 15.94 20,635 -0.02(-0.11%)
Jan 18, 2007 16.37 16.76 15.75 15.96 34,362 -0.29(-1.80%)
Jan 17, 2007 15.25 16.37 15.25 16.25 35,505 +1.22(+8.14%)
Jan 16, 2007 15.29 15.29 14.65 15.03 19,901 -0.14(-0.94%)
Jan 12, 2007 15.29 15.51 15.10 15.17 18,048 -0.12(-0.81%)
Jan 11, 2007 15.74 15.82 15.29 15.29 28,128 -0.44(-2.82%)
Jan 10, 2007 16.27 16.27 15.67 15.74 12,458 -0.43(-2.69%)
Jan 09, 2007 15.82 16.29 15.74 16.17 10,845 +0.25(+1.56%)
Jan 08, 2007 15.41 15.92 15.41 15.92 9,093 +0.51(+3.34%)
Jan 05, 2007 15.78 15.78 15.34 15.41 16,903 -0.24(-1.53%)
Jan 04, 2007 15.21 15.69 15.16 15.65 17,431 +0.25(+1.61%)
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.