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 (%)
May 31, 2005 13.48 14.95 13.30 13.39 28,167 +0.20(+1.48%)
May 27, 2005 13.68 14.14 13.09 13.19 49,298 -1.14(-7.98%)
May 26, 2005 14.83 15.20 14.00 14.34 29,628 -0.94(-6.15%)
May 25, 2005 15.56 15.56 15.20 15.28 3,125 -0.26(-1.66%)
May 24, 2005 15.74 16.09 15.43 15.53 15,791 +0.10(+0.63%)
May 23, 2005 16.49 16.49 15.29 15.43 51,030 -0.30(-1.92%)
May 20, 2005 16.36 16.83 15.72 15.74 7,576 -0.75(-4.57%)
May 19, 2005 16.84 16.85 16.18 16.49 8,413 -0.31(-1.85%)
May 18, 2005 16.99 16.99 16.40 16.80 43,765 +0.04(+0.26%)
May 17, 2005 16.32 16.76 16.32 16.76 10,715 +0.27(+1.61%)
May 16, 2005 15.90 16.49 15.90 16.49 28,442 +0.72(+4.55%)
May 13, 2005 15.78 16.62 14.69 15.77 160,025 +0.21(+1.37%)
May 12, 2005 15.60 15.60 15.51 15.56 5,126 +0.12(+0.80%)
May 11, 2005 15.60 15.60 15.43 15.43 6,999 -0.17(-1.08%)
May 10, 2005 15.59 15.60 15.58 15.60 7,786 +0.02(+0.11%)
May 09, 2005 15.51 15.59 15.23 15.59 6,209 +0.07(+0.46%)
May 06, 2005 15.29 15.51 15.29 15.51 9,136 +0.25(+1.63%)
May 05, 2005 15.34 15.41 15.27 15.27 17,201 -0.03(-0.17%)
May 04, 2005 15.25 15.40 15.12 15.29 21,257 +0.18(+1.17%)
May 03, 2005 14.63 15.51 13.74 15.12 29,248 +0.26(+1.73%)
May 02, 2005 15.70 15.70 14.72 14.86 29,002 -0.92(-5.84%)
Apr 29, 2005 15.96 16.14 15.74 15.78 30,900 +0.18(+1.14%)
Apr 28, 2005 15.86 15.86 15.57 15.60 18,682 -0.12(-0.79%)
Apr 27, 2005 15.74 15.74 14.89 15.73 17,198 +0.10(+0.62%)
Apr 26, 2005 15.27 15.93 15.16 15.63 65,011 +0.31(+2.03%)
Apr 25, 2005 14.72 15.58 14.36 15.32 98,728 +1.06(+7.46%)
Apr 22, 2005 13.96 14.27 13.92 14.26 40,468 -0.04(-0.31%)
Apr 21, 2005 12.78 14.41 12.78 14.30 22,233 +1.45(+11.24%)
Apr 20, 2005 12.69 13.17 12.64 12.86 11,733 +0.17(+1.33%)
Apr 19, 2005 12.95 12.96 12.69 12.69 4,850 -0.01(-0.06%)
Apr 18, 2005 12.72 12.83 12.69 12.69 7,331 -0.04(-0.29%)
Apr 15, 2005 12.86 12.91 12.68 12.73 7,674 +0.08(+0.63%)
Apr 14, 2005 12.90 12.90 12.46 12.65 4,685 -0.28(-2.19%)
Apr 13, 2005 13.96 14.85 12.75 12.93 13,295 -0.20(-1.49%)
Apr 12, 2005 12.77 13.47 12.63 13.13 8,085 +0.72(+5.79%)
Apr 11, 2005 12.41 12.51 12.41 12.41 1,861 -0.03(-0.21%)
Apr 08, 2005 12.15 12.44 12.15 12.44 6,040 +0.34(+2.78%)
Apr 07, 2005 12.54 12.54 12.04 12.10 18,819 -0.32(-2.57%)
Apr 06, 2005 12.42 12.81 12.42 12.42 10,661 +0.03(+0.21%)
Apr 05, 2005 12.04 13.02 12.04 12.39 20,152 +0.36(+3.01%)
Apr 04, 2005 11.84 12.33 11.17 12.03 28,806 +0.19(+1.58%)
Apr 01, 2005 12.41 12.59 11.83 11.84 39,878 -0.79(-6.25%)
Mar 31, 2005 13.31 13.58 12.52 12.63 45,398 -1.28(-9.18%)
Mar 30, 2005 14.69 15.07 13.91 13.91 17,033 -0.80(-5.42%)
Mar 29, 2005 15.51 15.52 14.71 14.71 25,384 -0.79(-5.09%)
Mar 28, 2005 15.36 15.96 15.36 15.50 12,380 -0.04(-0.29%)
Mar 24, 2005 15.89 15.89 15.52 15.54 9,982 -0.15(-0.96%)
Mar 23, 2005 16.29 16.29 15.56 15.69 20,562 -0.75(-4.58%)
Mar 22, 2005 16.68 16.84 16.32 16.45 24,827 -0.09(-0.54%)
Mar 21, 2005 16.14 16.92 16.14 16.53 30,626 +0.19(+1.14%)
Mar 18, 2005 15.68 16.65 15.04 16.35 19,476 +1.11(+7.27%)
Mar 17, 2005 14.89 15.32 14.89 15.24 8,177 -0.26(-1.66%)
Mar 16, 2005 15.04 15.94 14.10 15.50 10,254 -0.24(-1.52%)
Mar 15, 2005 14.41 15.90 14.41 15.74 44,428 +1.15(+7.91%)
Mar 14, 2005 15.07 15.07 14.44 14.58 11,575 -0.01(-0.07%)
Mar 11, 2005 15.07 15.07 14.58 14.59 9,214 -0.21(-1.44%)
Mar 10, 2005 14.95 14.95 14.05 14.81 50,546 -0.27(-1.76%)
Mar 09, 2005 15.82 16.26 14.71 15.07 39,848 -0.98(-6.08%)
Mar 08, 2005 16.52 16.52 15.69 16.05 19,842 -0.47(-2.83%)
Mar 07, 2005 15.30 17.19 15.16 16.51 101,408 +1.18(+7.68%)
Mar 04, 2005 15.55 15.55 14.81 15.34 22,092 -0.22(-1.43%)
Mar 03, 2005 16.09 16.09 15.20 15.56 38,381 -0.41(-2.55%)
Mar 02, 2005 15.93 17.01 15.55 15.97 139,910 +0.03(+0.17%)
Mar 01, 2005 13.51 16.06 13.47 15.94 232,560 +2.18(+15.85%)
Feb 28, 2005 13.58 13.76 13.30 13.76 14,142 +0.08(+0.58%)
Feb 25, 2005 13.33 13.96 13.33 13.68 5,245 +0.61(+4.68%)
Feb 24, 2005 12.99 13.33 12.87 13.07 15,008 +0.20(+1.51%)
Feb 23, 2005 14.15 14.15 12.86 12.87 30,372 -0.08(-0.62%)
Feb 22, 2005 13.31 13.31 12.95 12.95 30,354 -0.52(-3.88%)
Feb 18, 2005 14.47 14.47 13.48 13.48 25,035 -0.35(-2.56%)
Feb 17, 2005 14.18 14.27 13.83 13.83 19,332 -0.35(-2.50%)
Feb 16, 2005 13.86 14.63 13.86 14.18 43,060 -0.13(-0.93%)
Feb 15, 2005 14.63 14.63 13.52 14.32 32,803 +0.04(+0.31%)
Feb 14, 2005 14.61 14.71 14.01 14.27 34,961 +0.31(+2.22%)
Feb 11, 2005 14.18 14.41 13.54 13.96 19,448 +0.04(+0.25%)
Feb 10, 2005 13.30 14.04 13.03 13.93 37,211 +0.77(+5.86%)
Feb 09, 2005 13.79 14.14 13.14 13.16 15,001 -0.55(-4.00%)
Feb 08, 2005 13.83 13.89 12.79 13.71 36,226 -0.21(-1.53%)
Feb 07, 2005 14.18 14.74 13.83 13.92 16,704 -0.43(-3.03%)
Feb 04, 2005 14.74 14.74 13.74 14.35 28,452 -0.42(-2.82%)
Feb 03, 2005 14.62 14.97 13.58 14.77 74,952 +0.26(+1.77%)
Feb 02, 2005 12.86 14.63 12.54 14.51 182,225 +2.15(+17.43%)
Feb 01, 2005 11.60 12.37 11.60 12.36 32,547 +1.05(+9.33%)
Jan 31, 2005 10.99 11.64 10.99 11.30 39,063 +0.31(+2.82%)
Jan 28, 2005 10.99 11.52 10.90 10.99 17,509 -0.36(-3.20%)
Jan 27, 2005 10.86 11.84 10.86 11.36 44,500 +0.01(+0.08%)
Jan 26, 2005 11.49 11.91 10.78 11.35 13,939 -0.18(-1.54%)
Jan 25, 2005 12.15 12.15 11.39 11.53 21,512 -0.69(-5.66%)
Jan 24, 2005 12.34 12.55 11.97 12.22 16,957 -0.13(-1.08%)
Jan 21, 2005 12.41 12.76 12.33 12.35 8,685 -0.25(-1.98%)
Jan 20, 2005 12.86 12.86 12.54 12.60 18,071 -0.34(-2.60%)
Jan 19, 2005 13.51 13.51 12.63 12.93 24,084 -0.51(-3.76%)
Jan 18, 2005 13.48 13.54 13.22 13.44 20,580 +0.23(+1.74%)
Jan 14, 2005 13.58 13.58 12.86 13.21 15,114 +0.35(+2.69%)
Jan 13, 2005 12.28 13.48 12.28 12.86 45,300 +0.48(+3.87%)
Jan 12, 2005 12.50 12.81 12.25 12.39 45,886 -0.39(-3.05%)
Jan 11, 2005 14.80 14.80 12.32 12.78 128,750 -2.01(-13.61%)
Jan 10, 2005 15.24 15.24 14.42 14.79 47,870 -0.44(-2.91%)
Jan 07, 2005 15.39 15.58 15.11 15.23 22,834 -0.30(-1.94%)
Jan 06, 2005 16.09 16.09 15.36 15.53 12,333 +0.02(+0.11%)
Jan 05, 2005 16.29 16.29 14.85 15.51 71,694 -0.85(-5.20%)
Jan 04, 2005 17.32 17.33 16.22 16.37 44,590 -0.98(-5.62%)
Jan 03, 2005 18.34 18.34 17.14 17.34 28,593 -0.95(-5.19%)
Dec 31, 2004 18.07 18.57 18.07 18.29 33,839 -0.06(-0.34%)
Dec 30, 2004 17.63 18.54 17.60 18.35 49,292 +0.62(+3.50%)
Dec 29, 2004 18.22 18.80 17.33 17.73 75,122 -0.90(-4.81%)
Dec 28, 2004 16.62 19.42 15.82 18.63 182,279 +1.55(+9.10%)
Dec 27, 2004 17.55 17.55 16.74 17.07 33,162 -0.48(-2.74%)
Dec 23, 2004 17.25 18.08 17.15 17.55 46,246 +0.02(+0.10%)
Dec 22, 2004 17.72 17.72 16.99 17.54 54,706 -0.21(-1.20%)
Dec 21, 2004 16.14 17.88 16.14 17.75 108,510 +0.82(+4.82%)
Dec 20, 2004 19.42 19.42 15.82 16.93 288,646 -2.48(-12.79%)
Dec 17, 2004 18.90 19.56 18.90 19.42 41,847 +0.31(+1.62%)
Dec 16, 2004 20.62 21.27 14.63 19.11 183,633 -1.49(-7.23%)
Dec 15, 2004 21.76 21.76 20.17 20.59 34,177 -0.64(-3.01%)
Dec 14, 2004 21.14 21.73 20.44 21.23 36,997 +0.09(+0.42%)
Dec 13, 2004 21.96 21.96 20.40 21.14 60,120 -0.48(-2.21%)
Dec 10, 2004 20.28 21.71 20.28 21.62 39,930 +0.49(+2.34%)
Dec 09, 2004 20.60 21.22 19.93 21.13 32,823 +0.55(+2.67%)
Dec 08, 2004 21.19 21.19 20.15 20.58 73,317 -0.19(-0.93%)
Dec 07, 2004 19.50 21.14 19.50 20.77 182,053 +1.05(+5.30%)
Dec 06, 2004 17.97 20.08 17.97 19.73 113,586 +0.66(+3.44%)
Dec 03, 2004 20.10 20.30 18.23 19.07 127,798 -0.88(-4.40%)
Dec 02, 2004 21.06 21.06 19.56 19.95 76,927 -0.37(-1.83%)
Dec 01, 2004 17.88 21.10 17.87 20.32 177,767 -0.03(-0.13%)
Nov 30, 2004 22.03 22.55 20.16 20.35 120,805 -2.21(-9.79%)
Nov 29, 2004 22.61 22.88 21.06 22.55 163,104 +0.39(+1.76%)
Nov 26, 2004 20.60 22.37 20.04 22.16 203,485 +1.56(+7.57%)
Nov 24, 2004 18.35 20.68 18.04 20.60 231,910 +2.90(+16.37%)
Nov 23, 2004 17.55 17.94 17.10 17.70 103,096 +0.23(+1.32%)
Nov 22, 2004 16.02 17.51 16.02 17.47 53,691 +0.51(+2.98%)
Nov 19, 2004 15.97 17.68 15.97 16.97 39,591 +0.48(+2.90%)
Nov 18, 2004 16.12 17.51 16.12 16.49 38,802 -0.59(-3.43%)
Nov 17, 2004 18.17 18.31 17.01 17.07 131,972 -0.87(-4.84%)
Nov 16, 2004 16.61 18.31 16.36 17.94 213,411 +1.23(+7.37%)
Nov 15, 2004 16.78 16.79 15.56 16.71 54,932 +0.93(+5.90%)
Nov 12, 2004 16.72 16.72 15.21 15.78 136,145 -0.75(-4.56%)
Nov 11, 2004 16.82 16.82 15.76 16.53 50,532 +0.03(+0.16%)
Nov 10, 2004 16.83 16.84 16.03 16.51 63,955 -0.11(-0.64%)
Nov 09, 2004 16.05 16.80 15.73 16.61 251,311 +0.58(+3.59%)
Nov 08, 2004 15.77 16.06 14.85 16.04 164,006 +1.10(+7.36%)
Nov 05, 2004 13.52 15.44 13.50 14.94 181,151 +1.77(+13.47%)
Nov 04, 2004 12.44 13.17 11.95 13.17 51,435 +0.59(+4.65%)
Nov 03, 2004 11.84 12.63 11.61 12.58 56,172 +0.98(+8.49%)
Nov 02, 2004 12.86 13.30 11.55 11.60 63,617 -1.35(-10.41%)
Nov 01, 2004 13.56 13.56 12.63 12.94 27,071 -0.52(-3.88%)
Oct 29, 2004 13.30 13.47 12.46 13.47 45,795 -0.07(-0.52%)
Oct 28, 2004 13.30 13.74 13.19 13.54 14,437 +0.00(+0.00%)
Oct 27, 2004 12.86 14.17 12.86 13.54 123,174 -0.03(-0.20%)
Oct 26, 2004 12.63 13.61 12.59 13.56 183,407 +0.99(+7.90%)
Oct 25, 2004 11.36 12.89 11.36 12.57 139,867 +0.34(+2.75%)
Oct 22, 2004 11.94 12.80 10.59 12.23 153,741 +0.72(+6.24%)
Oct 21, 2004 8.733 11.53 8.644 11.52 192,995 +2.66(+30.03%)
Oct 20, 2004 9.371 9.371 8.750 8.857 29,552 -0.08(-0.89%)
Oct 19, 2004 8.733 9.078 8.733 8.936 19,062 +0.06(+0.70%)
Oct 18, 2004 8.998 8.998 8.467 8.874 39,930 +0.07(+0.80%)
Oct 15, 2004 8.421 8.954 8.421 8.804 18,498 +0.07(+0.82%)
Oct 14, 2004 8.811 8.811 8.334 8.733 8,459 +0.09(+1.04%)
Oct 13, 2004 9.043 9.087 8.245 8.643 12,069 -0.34(-3.76%)
Oct 12, 2004 8.998 9.087 8.334 8.981 20,416 -0.04(-0.49%)
Oct 11, 2004 8.156 9.584 8.156 9.025 35,643 +0.56(+6.60%)
Oct 08, 2004 8.156 8.954 8.156 8.467 16,355 -0.46(-5.16%)
Oct 07, 2004 9.371 9.371 8.289 8.928 25,379 -0.02(-0.20%)
Oct 06, 2004 8.910 9.690 7.846 8.945 102,193 -0.14(-1.56%)
Oct 05, 2004 10.25 10.90 8.866 9.087 121,256 -0.66(-6.82%)
Oct 04, 2004 9.309 10.17 9.096 9.752 112,909 +0.66(+7.21%)
Oct 01, 2004 7.970 9.459 7.536 9.096 104,111 +1.52(+20.00%)
Sep 30, 2004 8.130 8.130 6.871 7.580 34,966 -0.27(-3.39%)
Sep 29, 2004 7.979 8.201 7.163 7.846 87,643 +0.58(+7.93%)
Sep 28, 2004 6.560 7.952 6.295 7.270 74,671 +1.06(+17.14%)
Sep 27, 2004 5.736 6.551 5.328 6.206 82,341 +0.89(+16.67%)
Sep 24, 2004 5.186 5.408 5.142 5.319 11,054 -0.06(-1.15%)
Sep 23, 2004 5.142 5.497 5.142 5.381 13,648 +0.06(+1.17%)
Sep 22, 2004 5.186 5.435 5.142 5.319 25,943 -0.09(-1.64%)
Sep 21, 2004 5.479 5.621 5.186 5.408 65,986 +0.09(+1.67%)
Sep 20, 2004 4.876 5.408 4.858 5.319 41,734 +0.46(+9.49%)
Sep 17, 2004 4.725 4.876 4.699 4.858 8,346 +0.09(+1.86%)
Sep 16, 2004 4.654 4.787 4.654 4.770 9,587 +0.15(+3.26%)
Sep 15, 2004 4.326 4.823 4.326 4.619 10,602 +0.31(+7.20%)
Sep 14, 2004 4.211 4.309 4.211 4.309 6,655 +0.12(+2.75%)
Sep 13, 2004 4.211 4.211 4.193 4.193 7,106 +0.02(+0.42%)
Sep 10, 2004 4.202 4.211 4.176 4.176 3,609 -0.04(-0.84%)
Sep 09, 2004 5.293 5.293 4.211 4.211 1,240 +0.00(+0.00%)
Sep 08, 2004 3.812 4.211 3.812 4.211 3,496 +0.00(+0.00%)
Sep 07, 2004 4.211 4.211 4.122 4.211 2,481 +0.00(+0.00%)
Sep 03, 2004 4.211 4.211 4.211 4.211 0 +0.00(+0.00%)
Sep 02, 2004 4.255 4.255 4.211 4.211 563 +0.04(+1.06%)
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.