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, 2009 5.750 5.750 5.700 5.700 6,300 -0.20(-3.39%)
Mar 30, 2009 5.700 5.900 5.500 5.900 4,840 +0.00(+0.00%)
Mar 26, 2009 5.890 5.900 5.750 5.900 14,000 +0.11(+1.90%)
Mar 25, 2009 5.700 5.790 5.700 5.790 900 -0.01(-0.17%)
Mar 24, 2009 5.800 5.800 5.774 5.800 1,435 -0.15(-2.52%)
Mar 23, 2009 5.980 5.980 5.660 5.950 2,700 +0.03(+0.51%)
Mar 20, 2009 5.520 5.920 5.520 5.920 5,425 -0.06(-1.00%)
Mar 19, 2009 5.310 5.980 5.310 5.980 5,744 +0.00(+0.00%)
Mar 18, 2009 5.690 5.990 5.270 5.980 19,759 +0.30(+5.28%)
Mar 17, 2009 5.610 5.800 5.460 5.680 4,345 -0.10(-1.73%)
Mar 16, 2009 5.850 5.880 5.490 5.780 9,966 -0.22(-3.67%)
Mar 13, 2009 5.930 6.000 5.350 6.000 18,400 +0.16(+2.74%)
Mar 12, 2009 5.800 5.846 5.700 5.840 2,090 -0.16(-2.67%)
Mar 11, 2009 6.000 6.000 5.730 6.000 5,838 -0.01(-0.17%)
Mar 10, 2009 6.064 6.390 5.700 6.010 5,450 +0.02(+0.33%)
Mar 09, 2009 6.150 6.170 5.990 5.990 4,462 +0.08(+1.35%)
Mar 06, 2009 6.220 6.220 5.600 5.910 3,803 -0.18(-2.96%)
Mar 05, 2009 5.780 6.090 5.710 6.090 1,400 +0.09(+1.50%)
Mar 04, 2009 6.000 6.260 5.650 6.000 11,700 +0.02(+0.33%)
Mar 02, 2009 6.220 6.250 5.980 5.980 6,014 -0.56(-8.56%)
Feb 27, 2009 6.100 6.540 6.100 6.540 9,665 +0.51(+8.46%)
Feb 26, 2009 6.550 6.900 5.920 6.030 22,319 -0.47(-7.23%)
Feb 25, 2009 6.100 6.760 6.100 6.500 11,645 +0.25(+4.00%)
Feb 24, 2009 6.350 6.350 6.050 6.250 5,185 -0.18(-2.80%)
Feb 23, 2009 6.500 6.540 6.400 6.430 1,800 -0.12(-1.83%)
Feb 20, 2009 6.810 6.820 6.390 6.550 8,050 -0.40(-5.76%)
Feb 19, 2009 6.980 7.000 6.810 6.950 5,900 -0.05(-0.71%)
Feb 18, 2009 6.600 7.140 6.600 7.000 17,850 +0.34(+5.11%)
Feb 17, 2009 6.194 6.720 6.194 6.660 2,950 -0.04(-0.60%)
Feb 13, 2009 6.750 6.850 6.700 6.700 5,885 -0.00(-0.00%)
Feb 12, 2009 6.770 6.800 6.680 6.700 3,600 -0.08(-1.18%)
Feb 11, 2009 6.650 6.780 6.650 6.780 7,717 -0.01(-0.15%)
Feb 10, 2009 6.620 6.900 6.620 6.790 11,995 -0.01(-0.15%)
Feb 09, 2009 6.800 6.840 6.701 6.800 6,418 -0.04(-0.58%)
Feb 06, 2009 6.900 6.900 6.800 6.840 8,837 +0.00(+0.00%)
Feb 05, 2009 6.900 6.900 6.780 6.840 2,100 -0.06(-0.87%)
Feb 04, 2009 6.885 6.970 6.885 6.900 2,100 +0.15(+2.22%)
Feb 03, 2009 6.810 6.950 6.750 6.750 4,663 -0.05(-0.74%)
Feb 02, 2009 6.720 6.960 6.650 6.800 7,212 +0.00(+0.00%)
Jan 30, 2009 6.370 7.050 6.300 6.800 30,203 +0.39(+6.08%)
Jan 29, 2009 6.150 6.470 6.070 6.410 12,774 -0.05(-0.77%)
Jan 28, 2009 6.670 6.830 6.430 6.460 16,915 -0.17(-2.56%)
Jan 27, 2009 6.470 7.040 6.460 6.630 15,970 +0.33(+5.24%)
Jan 26, 2009 6.100 6.400 6.100 6.300 12,076 +0.18(+2.94%)
Jan 23, 2009 6.000 6.120 6.000 6.120 2,500 +0.10(+1.66%)
Jan 22, 2009 6.070 6.100 6.010 6.020 3,100 -0.01(-0.17%)
Jan 21, 2009 5.860 6.090 5.700 6.030 25,995 +0.15(+2.55%)
Jan 20, 2009 5.690 5.880 5.680 5.880 1,913 +0.22(+3.89%)
Jan 16, 2009 5.600 5.770 5.330 5.660 15,716 +0.62(+12.30%)
Jan 15, 2009 5.150 5.450 4.970 5.040 23,900 -0.29(-5.44%)
Jan 14, 2009 5.300 5.450 5.110 5.330 7,246 -0.11(-2.02%)
Jan 13, 2009 5.180 5.500 5.180 5.440 21,478 +0.31(+6.04%)
Jan 12, 2009 5.140 5.170 5.050 5.130 3,000 +0.05(+0.98%)
Jan 09, 2009 5.000 5.100 4.960 5.080 6,350 +0.07(+1.40%)
Jan 08, 2009 5.220 5.420 5.010 5.010 4,650 -0.49(-8.91%)
Jan 07, 2009 5.220 5.500 5.220 5.500 7,005 +0.04(+0.73%)
Jan 06, 2009 5.300 5.500 5.240 5.460 11,479 -0.04(-0.73%)
Jan 05, 2009 5.890 5.890 5.200 5.500 3,500 -0.28(-4.84%)
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.