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 15.20 16.86 15.00 15.10 24,972 +0.22(+1.48%)
May 27, 2005 15.43 15.95 14.76 14.88 43,706 -1.29(-7.98%)
May 26, 2005 16.73 17.15 15.79 16.17 26,267 -1.06(-6.15%)
May 25, 2005 17.55 17.55 17.15 17.23 2,771 -0.29(-1.66%)
May 24, 2005 17.75 18.15 17.40 17.52 14,000 +0.11(+0.63%)
May 23, 2005 18.60 18.60 17.25 17.41 45,241 -0.34(-1.92%)
May 20, 2005 18.45 18.98 17.73 17.75 6,717 -0.85(-4.57%)
May 19, 2005 18.99 19.01 18.25 18.60 7,459 -0.35(-1.85%)
May 18, 2005 19.16 19.16 18.50 18.95 38,800 +0.05(+0.26%)
May 17, 2005 18.41 18.90 18.41 18.90 9,500 +0.30(+1.61%)
May 16, 2005 17.93 18.60 17.93 18.60 25,216 +0.81(+4.55%)
May 13, 2005 17.80 18.75 16.57 17.79 141,871 +0.24(+1.37%)
May 12, 2005 17.60 17.60 17.50 17.55 4,545 +0.14(+0.80%)
May 11, 2005 17.60 17.60 17.41 17.41 6,205 -0.19(-1.08%)
May 10, 2005 17.59 17.60 17.57 17.60 6,903 +0.02(+0.11%)
May 09, 2005 17.49 17.59 17.18 17.58 5,505 +0.08(+0.46%)
May 06, 2005 17.25 17.50 17.25 17.50 8,100 +0.28(+1.63%)
May 05, 2005 17.30 17.38 17.22 17.22 15,250 -0.03(-0.17%)
May 04, 2005 17.20 17.37 17.05 17.25 18,846 +0.20(+1.17%)
May 03, 2005 16.50 17.50 15.50 17.05 25,930 +0.29(+1.73%)
May 02, 2005 17.71 17.71 16.60 16.76 25,712 -1.04(-5.84%)
Apr 29, 2005 18.00 18.20 17.75 17.80 27,395 +0.20(+1.14%)
Apr 28, 2005 17.89 17.89 17.56 17.60 16,563 -0.14(-0.79%)
Apr 27, 2005 17.75 17.75 16.79 17.74 15,247 +0.11(+0.62%)
Apr 26, 2005 17.22 17.97 17.10 17.63 57,636 +0.35(+2.03%)
Apr 25, 2005 16.60 17.58 16.20 17.28 87,528 +1.20(+7.46%)
Apr 22, 2005 15.75 16.10 15.70 16.08 35,877 -0.05(-0.31%)
Apr 21, 2005 14.41 16.25 14.41 16.13 19,711 +1.63(+11.24%)
Apr 20, 2005 14.31 14.85 14.26 14.50 10,402 +0.19(+1.33%)
Apr 19, 2005 14.61 14.62 14.31 14.31 4,300 -0.01(-0.06%)
Apr 18, 2005 14.35 14.47 14.32 14.32 6,500 -0.04(-0.29%)
Apr 15, 2005 14.50 14.56 14.30 14.36 6,804 +0.09(+0.63%)
Apr 14, 2005 14.55 14.55 14.06 14.27 4,154 -0.32(-2.19%)
Apr 13, 2005 15.75 16.75 14.38 14.59 11,787 -0.22(-1.49%)
Apr 12, 2005 14.40 15.19 14.25 14.81 7,168 +0.81(+5.79%)
Apr 11, 2005 14.00 14.11 14.00 14.00 1,650 -0.03(-0.21%)
Apr 08, 2005 13.71 14.03 13.71 14.03 5,355 +0.38(+2.78%)
Apr 07, 2005 14.15 14.15 13.58 13.65 16,684 -0.36(-2.57%)
Apr 06, 2005 14.01 14.45 14.01 14.01 9,452 +0.03(+0.21%)
Apr 05, 2005 13.58 14.69 13.58 13.98 17,866 +0.41(+3.01%)
Apr 04, 2005 13.36 13.91 12.60 13.57 25,538 +0.21(+1.58%)
Apr 01, 2005 14.00 14.20 13.34 13.36 35,354 -0.89(-6.25%)
Mar 31, 2005 15.01 15.32 14.12 14.25 40,248 -1.44(-9.18%)
Mar 30, 2005 16.57 17.00 15.69 15.69 15,101 -0.90(-5.42%)
Mar 29, 2005 17.50 17.50 16.59 16.59 22,505 -0.89(-5.09%)
Mar 28, 2005 17.33 18.00 17.33 17.48 10,976 -0.05(-0.29%)
Mar 24, 2005 17.92 17.92 17.51 17.53 8,850 -0.17(-0.96%)
Mar 23, 2005 18.38 18.38 17.55 17.70 18,230 -0.85(-4.58%)
Mar 22, 2005 18.82 19.00 18.41 18.55 22,011 -0.10(-0.54%)
Mar 21, 2005 18.21 19.09 18.21 18.65 27,152 +0.21(+1.14%)
Mar 18, 2005 17.69 18.78 16.97 18.44 17,267 +1.25(+7.27%)
Mar 17, 2005 16.79 17.28 16.79 17.19 7,250 -0.29(-1.66%)
Mar 16, 2005 16.96 17.98 15.90 17.48 9,091 -0.27(-1.52%)
Mar 15, 2005 16.25 17.94 16.25 17.75 39,388 +1.30(+7.91%)
Mar 14, 2005 17.00 17.00 16.29 16.45 10,262 -0.01(-0.07%)
Mar 11, 2005 17.00 17.00 16.45 16.46 8,169 -0.24(-1.44%)
Mar 10, 2005 16.86 16.86 15.85 16.70 44,812 -0.30(-1.76%)
Mar 09, 2005 17.85 18.34 16.59 17.00 35,328 -1.10(-6.08%)
Mar 08, 2005 18.63 18.63 17.70 18.10 17,591 -0.53(-2.83%)
Mar 07, 2005 17.26 19.39 17.10 18.63 89,904 +1.33(+7.68%)
Mar 04, 2005 17.54 17.54 16.70 17.30 19,586 -0.25(-1.43%)
Mar 03, 2005 18.15 18.15 17.15 17.55 34,027 -0.46(-2.55%)
Mar 02, 2005 17.97 19.19 17.54 18.01 124,038 +0.03(+0.17%)
Mar 01, 2005 15.24 18.12 15.19 17.98 206,177 +2.46(+15.85%)
Feb 28, 2005 15.32 15.52 15.00 15.52 12,538 +0.09(+0.58%)
Feb 25, 2005 15.04 15.75 15.04 15.43 4,650 +0.69(+4.68%)
Feb 24, 2005 14.65 15.04 14.52 14.74 13,306 +0.22(+1.52%)
Feb 23, 2005 15.96 15.96 14.50 14.52 26,927 -0.09(-0.62%)
Feb 22, 2005 15.01 15.01 14.61 14.61 26,911 -0.59(-3.88%)
Feb 18, 2005 16.32 16.32 15.20 15.20 22,195 -0.40(-2.56%)
Feb 17, 2005 16.00 16.10 15.60 15.60 17,139 -0.40(-2.50%)
Feb 16, 2005 15.63 16.50 15.63 16.00 38,175 -0.15(-0.93%)
Feb 15, 2005 16.50 16.50 15.25 16.15 29,082 +0.05(+0.31%)
Feb 14, 2005 16.48 16.59 15.80 16.10 30,995 +0.35(+2.22%)
Feb 11, 2005 16.00 16.25 15.27 15.75 17,242 +0.04(+0.25%)
Feb 10, 2005 15.00 15.84 14.70 15.71 32,990 +0.87(+5.86%)
Feb 09, 2005 15.56 15.95 14.82 14.84 13,300 -0.62(-4.00%)
Feb 08, 2005 15.60 15.67 14.43 15.46 32,117 -0.24(-1.54%)
Feb 07, 2005 16.00 16.63 15.60 15.70 14,809 -0.49(-3.03%)
Feb 04, 2005 16.63 16.63 15.50 16.19 25,225 -0.47(-2.82%)
Feb 03, 2005 16.49 16.89 15.32 16.66 66,449 +0.29(+1.77%)
Feb 02, 2005 14.50 16.50 14.14 16.37 161,552 +2.43(+17.43%)
Feb 01, 2005 13.08 13.95 13.08 13.94 28,855 +1.19(+9.33%)
Jan 31, 2005 12.40 13.13 12.40 12.75 34,632 +0.35(+2.82%)
Jan 28, 2005 12.40 12.99 12.30 12.40 15,523 -0.41(-3.20%)
Jan 27, 2005 12.25 13.35 12.25 12.81 39,452 +0.01(+0.08%)
Jan 26, 2005 12.96 13.43 12.16 12.80 12,358 -0.20(-1.54%)
Jan 25, 2005 13.70 13.70 12.85 13.00 19,072 -0.78(-5.66%)
Jan 24, 2005 13.92 14.16 13.50 13.78 15,034 -0.15(-1.08%)
Jan 21, 2005 14.00 14.39 13.91 13.93 7,700 -0.28(-1.98%)
Jan 20, 2005 14.50 14.50 14.15 14.21 16,021 -0.38(-2.60%)
Jan 19, 2005 15.24 15.24 14.25 14.59 21,352 -0.57(-3.76%)
Jan 18, 2005 15.20 15.27 14.91 15.16 18,246 +0.26(+1.74%)
Jan 14, 2005 15.32 15.32 14.50 14.90 13,400 +0.39(+2.69%)
Jan 13, 2005 13.85 15.20 13.85 14.51 40,161 +0.54(+3.87%)
Jan 12, 2005 14.10 14.45 13.82 13.97 40,681 -0.44(-3.05%)
Jan 11, 2005 16.69 16.69 13.90 14.41 114,144 -2.27(-13.61%)
Jan 10, 2005 17.19 17.19 16.26 16.68 42,440 -0.50(-2.91%)
Jan 07, 2005 17.36 17.57 17.04 17.18 20,244 -0.34(-1.94%)
Jan 06, 2005 18.15 18.15 17.33 17.52 10,934 +0.02(+0.11%)
Jan 05, 2005 18.38 18.38 16.75 17.50 63,561 -0.96(-5.20%)
Jan 04, 2005 19.54 19.55 18.30 18.46 39,532 -1.10(-5.62%)
Jan 03, 2005 20.69 20.69 19.33 19.56 25,350 -1.07(-5.19%)
Dec 31, 2004 20.38 20.95 20.38 20.63 30,000 -0.07(-0.34%)
Dec 30, 2004 19.89 20.91 19.85 20.70 43,700 +0.70(+3.50%)
Dec 29, 2004 20.55 21.21 19.55 20.00 66,600 -1.01(-4.81%)
Dec 28, 2004 18.75 21.90 17.85 21.01 161,600 +1.75(+9.10%)
Dec 27, 2004 19.80 19.80 18.88 19.26 29,400 -0.54(-2.74%)
Dec 23, 2004 19.46 20.39 19.35 19.80 41,000 +0.02(+0.10%)
Dec 22, 2004 19.99 19.99 19.16 19.78 48,500 -0.24(-1.20%)
Dec 21, 2004 18.20 20.17 18.20 20.02 96,200 +0.92(+4.82%)
Dec 20, 2004 21.90 21.90 17.85 19.10 255,900 -2.80(-12.79%)
Dec 17, 2004 21.32 22.06 21.32 21.90 37,100 +0.35(+1.62%)
Dec 16, 2004 23.26 23.99 16.50 21.55 162,800 -1.68(-7.23%)
Dec 15, 2004 24.55 24.55 22.75 23.23 30,300 -0.72(-3.01%)
Dec 14, 2004 23.85 24.51 23.06 23.95 32,800 +0.10(+0.42%)
Dec 13, 2004 24.77 24.77 23.01 23.85 53,300 -0.54(-2.21%)
Dec 10, 2004 22.88 24.49 22.88 24.39 35,400 +0.56(+2.34%)
Dec 09, 2004 23.24 23.94 22.48 23.83 29,100 +0.62(+2.67%)
Dec 08, 2004 23.90 23.90 22.73 23.21 65,000 -0.22(-0.93%)
Dec 07, 2004 22.00 23.85 22.00 23.43 161,400 +1.18(+5.30%)
Dec 06, 2004 20.27 22.65 20.27 22.25 100,700 +0.74(+3.44%)
Dec 03, 2004 22.67 22.90 20.56 21.51 113,300 -0.99(-4.40%)
Dec 02, 2004 23.75 23.75 22.06 22.50 68,200 -0.42(-1.83%)
Dec 01, 2004 20.17 23.80 20.16 22.92 157,600 -0.03(-0.13%)
Nov 30, 2004 24.85 25.44 22.74 22.95 107,100 -2.49(-9.79%)
Nov 29, 2004 25.50 25.81 23.76 25.44 144,600 +0.44(+1.76%)
Nov 26, 2004 23.24 25.23 22.60 25.00 180,400 +1.76(+7.57%)
Nov 24, 2004 20.70 23.33 20.35 23.24 205,600 +3.27(+16.37%)
Nov 23, 2004 19.80 20.24 19.29 19.97 91,400 +0.26(+1.32%)
Nov 22, 2004 18.07 19.75 18.07 19.71 47,600 +0.57(+2.98%)
Nov 19, 2004 18.01 19.94 18.01 19.14 35,100 +0.54(+2.90%)
Nov 18, 2004 18.18 19.75 18.18 18.60 34,400 -0.66(-3.43%)
Nov 17, 2004 20.50 20.65 19.19 19.26 117,000 -0.98(-4.84%)
Nov 16, 2004 18.74 20.65 18.45 20.24 189,200 +1.39(+7.37%)
Nov 15, 2004 18.93 18.94 17.55 18.85 48,700 +1.05(+5.90%)
Nov 12, 2004 18.86 18.86 17.16 17.80 120,700 -0.85(-4.56%)
Nov 11, 2004 18.97 18.97 17.78 18.65 44,800 +0.03(+0.16%)
Nov 10, 2004 18.98 19.00 18.08 18.62 56,700 -0.12(-0.64%)
Nov 09, 2004 18.10 18.95 17.74 18.74 222,800 +0.65(+3.59%)
Nov 08, 2004 17.79 18.11 16.75 18.09 145,400 +1.24(+7.36%)
Nov 05, 2004 15.25 17.42 15.23 16.85 160,600 +2.00(+13.47%)
Nov 04, 2004 14.03 14.85 13.48 14.85 45,600 +0.66(+4.65%)
Nov 03, 2004 13.35 14.25 13.10 14.19 49,800 +1.11(+8.49%)
Nov 02, 2004 14.50 15.00 13.03 13.08 56,400 -1.52(-10.41%)
Nov 01, 2004 15.30 15.30 14.25 14.60 24,000 -0.59(-3.88%)
Oct 29, 2004 15.00 15.19 14.05 15.19 40,600 -0.08(-0.52%)
Oct 28, 2004 15.00 15.50 14.88 15.27 12,800 +0.00(+0.00%)
Oct 27, 2004 14.50 15.98 14.50 15.27 109,200 -0.03(-0.20%)
Oct 26, 2004 14.25 15.35 14.20 15.30 162,600 +1.12(+7.90%)
Oct 25, 2004 12.81 14.54 12.81 14.18 124,000 +0.38(+2.75%)
Oct 22, 2004 13.47 14.44 11.95 13.80 136,300 +0.81(+6.24%)
Oct 21, 2004 9.850 13.00 9.750 12.99 171,100 +3.00(+30.03%)
Oct 20, 2004 10.57 10.57 9.870 9.990 26,200 -0.09(-0.89%)
Oct 19, 2004 9.850 10.24 9.850 10.08 16,900 +0.07(+0.70%)
Oct 18, 2004 10.15 10.15 9.550 10.01 35,400 +0.08(+0.80%)
Oct 15, 2004 9.499 10.10 9.499 9.931 16,400 +0.08(+0.82%)
Oct 14, 2004 9.939 9.939 9.400 9.850 7,500 +0.10(+1.04%)
Oct 13, 2004 10.20 10.25 9.300 9.749 10,700 -0.38(-3.76%)
Oct 12, 2004 10.15 10.25 9.400 10.13 18,100 -0.05(-0.49%)
Oct 11, 2004 9.200 10.81 9.200 10.18 31,600 +0.63(+6.60%)
Oct 08, 2004 9.200 10.10 9.200 9.550 14,500 -0.52(-5.16%)
Oct 07, 2004 10.57 10.57 9.350 10.07 22,500 -0.02(-0.20%)
Oct 06, 2004 10.05 10.93 8.850 10.09 90,600 -0.16(-1.56%)
Oct 05, 2004 11.56 12.30 10.00 10.25 107,500 -0.75(-6.82%)
Oct 04, 2004 10.50 11.47 10.26 11.00 100,100 +0.74(+7.21%)
Oct 01, 2004 8.990 10.67 8.500 10.26 92,300 +1.71(+20.00%)
Sep 30, 2004 9.170 9.170 7.750 8.550 31,000 -0.30(-3.39%)
Sep 29, 2004 9.000 9.250 8.080 8.850 77,700 +0.65(+7.93%)
Sep 28, 2004 7.400 8.970 7.100 8.200 66,200 +1.20(+17.14%)
Sep 27, 2004 6.470 7.389 6.010 7.000 73,000 +1.00(+16.67%)
Sep 24, 2004 5.850 6.100 5.800 6.000 9,800 -0.07(-1.15%)
Sep 23, 2004 5.800 6.200 5.800 6.070 12,100 +0.07(+1.17%)
Sep 22, 2004 5.850 6.130 5.800 6.000 23,000 -0.10(-1.64%)
Sep 21, 2004 6.180 6.340 5.850 6.100 58,500 +0.10(+1.67%)
Sep 20, 2004 5.500 6.100 5.480 6.000 37,000 +0.52(+9.49%)
Sep 17, 2004 5.330 5.500 5.300 5.480 7,400 +0.10(+1.86%)
Sep 16, 2004 5.250 5.400 5.250 5.380 8,500 +0.17(+3.26%)
Sep 15, 2004 4.880 5.440 4.880 5.210 9,400 +0.35(+7.20%)
Sep 14, 2004 4.750 4.860 4.750 4.860 5,900 +0.13(+2.75%)
Sep 13, 2004 4.750 4.750 4.730 4.730 6,300 +0.02(+0.42%)
Sep 10, 2004 4.740 4.750 4.710 4.710 3,200 -0.04(-0.84%)
Sep 09, 2004 5.970 5.970 4.750 4.750 1,100 +0.00(+0.00%)
Sep 08, 2004 4.300 4.750 4.300 4.750 3,100 +0.00(+0.00%)
Sep 07, 2004 4.750 4.750 4.650 4.750 2,200 +0.00(+0.00%)
Sep 03, 2004 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 02, 2004 4.800 4.800 4.750 4.750 500 +0.05(+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.