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, 2014 9.454 9.890 8.803 8.950 47,439 -0.48(-5.14%)
Mar 28, 2014 9.294 9.434 9.056 9.434 5,192 +0.08(+0.83%)
Mar 27, 2014 9.367 9.376 9.129 9.357 1,992 +0.18(+2.01%)
Mar 26, 2014 9.076 9.299 9.076 9.173 5,506 +0.22(+2.49%)
Mar 25, 2014 9.133 9.133 8.950 8.950 3,164 +0.05(+0.54%)
Mar 24, 2014 8.901 8.901 8.901 8.901 294 -0.02(-0.22%)
Mar 21, 2014 8.746 9.299 8.746 8.921 12,206 +0.02(+0.22%)
Mar 20, 2014 9.000 9.105 8.862 8.901 2,754 -0.18(-2.03%)
Mar 19, 2014 9.405 9.405 8.921 9.085 2,460 -0.08(-0.85%)
Mar 18, 2014 8.891 9.444 8.843 9.163 4,379 +0.03(+0.32%)
Mar 17, 2014 9.047 9.454 8.979 9.134 6,587 +0.20(+2.28%)
Mar 14, 2014 8.930 9.405 8.852 8.930 10,165 -0.05(-0.54%)
Mar 13, 2014 9.308 9.308 8.979 8.979 1,695 -0.42(-4.44%)
Mar 12, 2014 9.018 9.444 8.659 9.396 4,845 +0.18(+2.00%)
Mar 11, 2014 9.308 9.308 8.862 9.211 3,506 -0.14(-1.45%)
Mar 10, 2014 9.066 9.454 8.945 9.347 6,882 +0.21(+2.34%)
Mar 07, 2014 9.114 9.134 8.649 9.134 8,052 -0.16(-1.67%)
Mar 06, 2014 9.124 9.425 8.843 9.289 8,904 +0.05(+0.52%)
Mar 05, 2014 8.746 9.284 8.736 9.241 6,475 +0.43(+4.84%)
Mar 04, 2014 8.581 9.192 8.581 8.814 12,838 -0.16(-1.84%)
Mar 03, 2014 9.037 9.473 8.833 8.979 3,885 -0.29(-3.14%)
Feb 28, 2014 8.785 9.483 8.785 9.270 8,500 +0.27(+3.02%)
Feb 27, 2014 8.668 8.998 8.668 8.998 7,904 +0.34(+3.92%)
Feb 26, 2014 8.639 8.659 8.494 8.659 392 -0.05(-0.56%)
Feb 25, 2014 8.707 8.707 8.707 8.707 216 +0.19(+2.28%)
Feb 24, 2014 8.882 8.939 8.445 8.513 8,388 +0.00(+0.00%)
Feb 21, 2014 8.387 8.746 8.387 8.513 619 +0.25(+3.05%)
Feb 20, 2014 8.726 8.833 8.261 8.261 4,618 -0.15(-1.73%)
Feb 19, 2014 8.484 8.484 8.407 8.407 411 -0.05(-0.57%)
Feb 18, 2014 8.630 8.630 8.387 8.455 4,771 -0.11(-1.25%)
Feb 14, 2014 8.465 8.562 8.562 8.562 5,775 -0.04(-0.45%)
Feb 13, 2014 8.940 8.940 8.300 8.601 10,344 -0.04(-0.45%)
Feb 12, 2014 8.097 8.727 8.097 8.639 4,234 -0.03(-0.34%)
Feb 11, 2014 8.639 8.717 8.426 8.668 2,111 -0.11(-1.22%)
Feb 10, 2014 8.523 8.775 8.106 8.775 9,863 +0.10(+1.12%)
Feb 07, 2014 9.066 9.501 8.494 8.678 15,620 -0.34(-3.76%)
Feb 06, 2014 8.523 9.094 8.523 9.018 14,510 +0.49(+5.80%)
Feb 05, 2014 8.445 8.639 8.261 8.523 24,734 +0.15(+1.74%)
Feb 04, 2014 8.135 8.512 8.116 8.378 7,903 +0.49(+6.27%)
Feb 03, 2014 7.999 8.193 7.883 7.883 977 -0.04(-0.49%)
Jan 31, 2014 7.844 8.338 7.815 7.922 11,688 +0.06(+0.81%)
Jan 30, 2014 7.980 7.999 7.858 7.858 1,710 -0.14(-1.77%)
Jan 29, 2014 7.902 8.028 7.873 7.999 10,859 +0.02(+0.24%)
Jan 28, 2014 7.796 8.096 7.718 7.980 26,279 +0.16(+1.98%)
Jan 27, 2014 7.990 7.990 7.718 7.825 3,238 -0.03(-0.37%)
Jan 24, 2014 7.980 7.990 7.825 7.854 2,901 -0.01(-0.12%)
Jan 23, 2014 7.767 7.864 7.767 7.864 5,485 -0.02(-0.25%)
Jan 22, 2014 7.902 7.999 7.873 7.883 12,190 -0.11(-1.33%)
Jan 21, 2014 7.922 7.990 7.922 7.990 516 +0.00(+0.00%)
Jan 17, 2014 7.776 7.990 7.990 7.990 12,272 +0.01(+0.12%)
Jan 16, 2014 7.901 7.980 7.854 7.980 5,060 +0.04(+0.49%)
Jan 15, 2014 7.827 7.970 7.825 7.941 8,491 -0.01(-0.12%)
Jan 14, 2014 7.980 7.999 7.854 7.951 55,390 -0.01(-0.12%)
Jan 13, 2014 7.893 7.961 7.825 7.961 1,336 +0.07(+0.86%)
Jan 10, 2014 7.932 8.048 7.825 7.893 27,216 -0.10(-1.21%)
Jan 09, 2014 7.767 7.999 7.767 7.990 31,658 +0.18(+2.36%)
Jan 08, 2014 7.834 7.961 7.805 7.805 39,885 -0.02(-0.25%)
Jan 07, 2014 7.844 7.844 7.825 7.825 457 +0.00(+0.00%)
Jan 06, 2014 7.825 7.825 7.825 7.825 171 +0.03(+0.37%)
Jan 03, 2014 7.767 7.796 7.757 7.796 55,654 +0.03(+0.37%)
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.