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 (%)
Apr 30, 2009 5.337 5.381 5.275 5.355 7,500 +0.04(+0.66%)
Apr 29, 2009 5.124 5.559 5.124 5.319 16,448 +0.31(+6.20%)
Apr 28, 2009 5.151 5.151 5.009 5.009 7,452 -0.10(-1.91%)
Apr 27, 2009 5.053 5.186 5.053 5.107 11,392 -0.05(-1.03%)
Apr 24, 2009 5.062 5.160 5.000 5.160 5,414 +0.11(+2.11%)
Apr 23, 2009 4.743 5.053 4.743 5.053 10,038 +0.18(+3.64%)
Apr 22, 2009 4.974 5.222 4.841 4.876 13,851 -0.11(-2.14%)
Apr 21, 2009 4.920 4.982 4.920 4.982 3,158 -0.02(-0.35%)
Apr 20, 2009 4.920 5.018 4.920 5.000 1,270 +0.04(+0.71%)
Apr 17, 2009 4.894 5.009 4.889 4.965 11,183 +0.03(+0.54%)
Apr 16, 2009 4.885 5.053 4.885 4.938 8,572 -0.12(-2.28%)
Apr 15, 2009 5.231 5.310 4.938 5.053 3,716 +0.00(+0.00%)
Apr 14, 2009 4.974 5.248 4.965 5.053 19,935 -0.04(-0.87%)
Apr 13, 2009 5.240 5.257 5.053 5.098 20,754 -0.04(-0.86%)
Apr 09, 2009 5.009 5.169 5.009 5.142 6,203 -0.07(-1.36%)
Apr 08, 2009 4.956 5.231 4.903 5.213 5,188 +0.12(+2.26%)
Apr 07, 2009 5.107 5.107 5.098 5.098 1,691 -0.04(-0.86%)
Apr 06, 2009 5.011 5.142 5.009 5.142 902 +0.00(+0.00%)
Apr 03, 2009 5.142 5.142 5.133 5.142 7,218 +0.06(+1.22%)
Apr 02, 2009 4.947 5.107 4.947 5.080 4,342 -0.09(-1.72%)
Apr 01, 2009 5.174 5.174 5.169 5.169 451 +0.12(+2.28%)
Mar 31, 2009 5.098 5.098 5.053 5.053 7,106 -0.18(-3.39%)
Mar 30, 2009 5.053 5.231 4.876 5.231 5,459 +0.00(+0.00%)
Mar 26, 2009 5.222 5.231 5.098 5.231 15,791 +0.10(+1.90%)
Mar 25, 2009 5.053 5.133 5.053 5.133 1,015 -0.01(-0.17%)
Mar 24, 2009 5.142 5.142 5.119 5.142 1,618 -0.13(-2.52%)
Mar 23, 2009 5.302 5.302 5.018 5.275 3,045 +0.03(+0.51%)
Mar 20, 2009 4.894 5.248 4.894 5.248 6,119 -0.05(-1.00%)
Mar 19, 2009 4.708 5.302 4.708 5.302 6,479 +0.00(+0.00%)
Mar 18, 2009 5.044 5.310 4.672 5.302 22,287 +0.27(+5.28%)
Mar 17, 2009 4.974 5.142 4.841 5.036 4,901 -0.09(-1.73%)
Mar 16, 2009 5.186 5.213 4.867 5.124 11,241 -0.20(-3.67%)
Mar 13, 2009 5.257 5.319 4.743 5.319 20,754 +0.14(+2.74%)
Mar 12, 2009 5.142 5.183 5.053 5.177 2,357 -0.14(-2.67%)
Mar 11, 2009 5.319 5.319 5.080 5.319 6,585 -0.01(-0.17%)
Mar 10, 2009 5.376 5.665 5.053 5.328 6,147 +0.02(+0.33%)
Mar 09, 2009 5.452 5.470 5.310 5.310 5,032 +0.07(+1.35%)
Mar 06, 2009 5.514 5.514 4.965 5.240 4,289 -0.16(-2.96%)
Mar 05, 2009 5.124 5.399 5.062 5.399 1,579 +0.08(+1.50%)
Mar 04, 2009 5.319 5.550 5.009 5.319 13,197 +0.02(+0.33%)
Mar 02, 2009 5.514 5.541 5.302 5.302 6,783 -0.50(-8.56%)
Feb 27, 2009 5.408 5.798 5.408 5.798 10,901 +0.45(+8.46%)
Feb 26, 2009 5.807 6.117 5.248 5.346 25,175 -0.42(-7.23%)
Feb 25, 2009 5.408 5.993 5.408 5.763 13,135 +0.22(+4.00%)
Feb 24, 2009 5.630 5.630 5.364 5.541 5,848 -0.16(-2.80%)
Feb 23, 2009 5.763 5.798 5.674 5.701 2,030 -0.11(-1.83%)
Feb 20, 2009 6.037 6.046 5.665 5.807 9,080 -0.35(-5.76%)
Feb 19, 2009 6.188 6.206 6.037 6.162 6,655 -0.04(-0.71%)
Feb 18, 2009 5.851 6.330 5.851 6.206 20,134 +0.30(+5.11%)
Feb 17, 2009 5.491 5.958 5.491 5.904 3,327 -0.04(-0.60%)
Feb 13, 2009 5.984 6.073 5.940 5.940 6,638 -0.00(-0.00%)
Feb 12, 2009 6.002 6.029 5.922 5.940 4,060 -0.07(-1.18%)
Feb 11, 2009 5.896 6.011 5.896 6.011 8,704 -0.01(-0.15%)
Feb 10, 2009 5.869 6.117 5.869 6.020 13,529 -0.01(-0.15%)
Feb 09, 2009 6.029 6.064 5.941 6.029 7,239 -0.04(-0.58%)
Feb 06, 2009 6.117 6.117 6.029 6.064 9,967 +0.00(+0.00%)
Feb 05, 2009 6.117 6.117 6.011 6.064 2,368 -0.05(-0.87%)
Feb 04, 2009 6.104 6.179 6.104 6.117 2,368 +0.13(+2.22%)
Feb 03, 2009 6.037 6.162 5.984 5.984 5,259 -0.04(-0.74%)
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.