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, 2012 5.925 6.237 5.888 6.105 7,958 +0.04(+0.62%)
May 30, 2012 5.793 6.143 5.774 6.067 14,767 +0.16(+2.72%)
May 29, 2012 5.784 5.907 5.784 5.907 1,607 +0.08(+1.30%)
May 24, 2012 5.831 5.831 5.831 5.831 1,058 -0.11(-1.91%)
May 23, 2012 5.892 5.944 5.850 5.944 1,375 +0.02(+0.32%)
May 22, 2012 5.907 5.925 5.907 5.925 476 +0.08(+1.44%)
May 21, 2012 5.982 6.029 5.840 5.841 6,157 -0.17(-2.81%)
May 18, 2012 6.077 6.181 5.850 6.011 10,802 -0.08(-1.24%)
May 17, 2012 6.200 6.200 6.077 6.086 4,319 -0.24(-3.73%)
May 16, 2012 6.322 6.322 6.096 6.322 581 -0.10(-1.63%)
May 15, 2012 6.341 6.502 6.067 6.426 3,597 +0.15(+2.41%)
May 14, 2012 6.218 6.275 6.152 6.275 2,645 -0.01(-0.15%)
May 11, 2012 6.332 6.455 6.237 6.284 7,853 -0.03(-0.45%)
May 10, 2012 6.058 6.511 5.867 6.313 10,065 +0.26(+4.21%)
May 09, 2012 5.840 6.058 5.840 6.058 634 -0.14(-2.29%)
May 08, 2012 6.568 6.568 6.077 6.200 3,693 -0.42(-6.28%)
May 07, 2012 6.162 6.615 6.152 6.615 1,481 +0.28(+4.48%)
May 04, 2012 6.426 6.444 6.058 6.332 2,877 -0.11(-1.76%)
May 03, 2012 6.445 6.511 6.426 6.445 5,978 -0.03(-0.44%)
May 02, 2012 6.360 6.502 6.360 6.474 3,968 +0.08(+1.18%)
May 01, 2012 6.360 6.426 6.190 6.398 2,021 +0.02(+0.30%)
Apr 30, 2012 5.954 6.398 5.954 6.379 1,977 +0.22(+3.53%)
Apr 27, 2012 5.954 6.162 5.954 6.162 4,883 +0.24(+3.99%)
Apr 26, 2012 5.925 5.925 5.925 5.925 211 -0.01(-0.16%)
Apr 25, 2012 5.935 5.935 5.935 5.935 423 -0.05(-0.79%)
Apr 24, 2012 6.096 6.143 5.967 5.982 1,712 -0.21(-3.36%)
Apr 23, 2012 6.011 6.294 5.907 6.190 9,823 +0.14(+2.34%)
Apr 20, 2012 6.190 6.209 6.048 6.048 2,265 -0.21(-3.40%)
Apr 19, 2012 6.181 6.568 6.001 6.261 4,550 +0.26(+4.32%)
Apr 18, 2012 5.869 6.002 5.869 6.002 848 +0.01(+0.17%)
Apr 17, 2012 5.954 6.048 5.878 5.992 11,718 -0.01(-0.16%)
Apr 16, 2012 5.935 6.048 5.935 6.001 6,243 -0.14(-2.31%)
Apr 12, 2012 6.313 6.143 6.143 6.143 1,375 +0.31(+5.35%)
Apr 11, 2012 6.105 6.105 5.831 5.831 2,268 -0.09(-1.59%)
Apr 10, 2012 6.001 6.001 5.925 5.925 2,010 -0.03(-0.48%)
Apr 09, 2012 5.793 5.954 5.793 5.954 4,475 +0.06(+0.96%)
Apr 05, 2012 6.077 6.187 5.878 5.897 2,327 +0.04(+0.65%)
Apr 04, 2012 5.897 6.001 5.859 5.859 4,338 -0.09(-1.59%)
Apr 03, 2012 6.105 6.132 5.840 5.954 16,725 -0.05(-0.79%)
Apr 02, 2012 6.029 6.190 5.925 6.001 12,168 +0.02(+0.32%)
Mar 30, 2012 6.067 6.228 5.954 5.982 8,120 -0.16(-2.60%)
Mar 29, 2012 6.559 6.559 6.039 6.142 9,367 -0.41(-6.22%)
Mar 27, 2012 6.530 6.549 6.549 6.549 211 +0.02(+0.29%)
Mar 26, 2012 6.568 6.587 6.521 6.530 3,173 -0.14(-2.12%)
Mar 23, 2012 6.596 6.710 6.521 6.672 8,711 +0.09(+1.44%)
Mar 21, 2012 6.530 6.578 6.578 6.578 1,058 +0.06(+0.87%)
Mar 20, 2012 6.521 6.646 6.521 6.521 862 -0.05(-0.72%)
Mar 19, 2012 6.521 6.568 6.521 6.568 1,058 +0.05(+0.72%)
Mar 16, 2012 6.521 6.521 6.521 6.521 634 -0.03(-0.43%)
Mar 15, 2012 6.521 6.700 6.521 6.549 3,597 -0.07(-1.00%)
Mar 14, 2012 6.615 6.653 6.615 6.615 4,655 +0.00(+0.00%)
Mar 13, 2012 6.587 6.625 6.559 6.615 3,386 -0.00(-0.00%)
Mar 09, 2012 6.615 6.615 6.615 6.615 0 -0.10(-1.42%)
Mar 08, 2012 6.672 6.767 6.663 6.711 3,650 +0.05(+0.72%)
Mar 06, 2012 6.483 6.663 6.663 6.663 4,761 +0.09(+1.44%)
Mar 05, 2012 6.474 6.653 6.474 6.568 6,970 -0.05(-0.71%)
Mar 02, 2012 6.738 6.833 6.615 6.615 1,216 -0.08(-1.13%)
Mar 01, 2012 6.511 6.767 6.511 6.691 8,503 +0.15(+2.31%)
Feb 29, 2012 6.653 6.710 6.540 6.540 2,505 -0.17(-2.54%)
Feb 28, 2012 6.681 6.804 6.616 6.710 8,819 +0.02(+0.28%)
Feb 27, 2012 6.511 6.719 6.407 6.691 4,492 +0.12(+1.86%)
Feb 24, 2012 6.653 6.696 6.445 6.569 4,177 -0.02(-0.27%)
Feb 23, 2012 6.615 6.615 6.509 6.587 6,900 +0.02(+0.29%)
Feb 22, 2012 6.615 6.842 6.351 6.568 11,971 -0.05(-0.71%)
Feb 21, 2012 6.606 6.615 6.521 6.615 10,264 +0.00(+0.00%)
Feb 17, 2012 6.587 6.615 6.559 6.615 18,894 +0.07(+1.01%)
Feb 16, 2012 6.502 6.586 6.351 6.549 14,775 +0.03(+0.43%)
Feb 15, 2012 6.483 6.578 6.474 6.521 7,518 -0.01(-0.14%)
Feb 14, 2012 6.521 6.530 6.521 6.530 2,433 -0.04(-0.58%)
Feb 13, 2012 6.615 6.615 6.559 6.568 740 -0.05(-0.71%)
Feb 10, 2012 6.747 6.748 6.615 6.615 2,698 -0.05(-0.71%)
Feb 09, 2012 6.559 6.663 6.540 6.663 13,766 +0.05(+0.71%)
Feb 08, 2012 6.615 6.662 6.559 6.615 5,692 +0.00(+0.00%)
Feb 07, 2012 6.521 6.710 6.483 6.615 32,065 +0.13(+2.04%)
Feb 06, 2012 6.332 6.521 6.332 6.483 8,867 +0.17(+2.69%)
Feb 03, 2012 6.228 6.332 6.030 6.313 11,415 +0.10(+1.67%)
Feb 02, 2012 6.313 6.313 6.200 6.209 3,597 -0.05(-0.76%)
Feb 01, 2012 6.332 6.332 6.228 6.256 6,244 +0.18(+2.95%)
Jan 31, 2012 5.995 6.077 5.995 6.077 1,269 +0.01(+0.16%)
Jan 30, 2012 6.067 6.077 6.001 6.067 4,391 +0.02(+0.31%)
Jan 27, 2012 6.029 6.143 6.029 6.048 14,496 +0.09(+1.43%)
Jan 26, 2012 5.963 5.963 5.963 5.963 2,222 +0.00(+0.00%)
Jan 25, 2012 5.869 6.039 5.859 5.963 3,007 +0.12(+2.10%)
Jan 24, 2012 5.765 5.840 5.765 5.840 3,338 +0.08(+1.31%)
Jan 23, 2012 5.670 5.765 5.670 5.765 9,683 +0.09(+1.67%)
Jan 20, 2012 5.680 5.699 5.661 5.670 6,953 -0.01(-0.17%)
Jan 19, 2012 5.776 5.840 5.680 5.680 3,882 -0.15(-2.59%)
Jan 18, 2012 5.784 5.859 5.670 5.831 10,437 -0.00(-0.00%)
Jan 17, 2012 5.812 5.859 5.812 5.831 4,179 +0.02(+0.33%)
Jan 13, 2012 5.850 5.859 5.812 5.812 1,693 +0.06(+0.99%)
Jan 11, 2012 5.840 5.755 5.755 5.755 2,645 -0.14(-2.40%)
Jan 10, 2012 5.812 5.897 5.670 5.897 10,778 +0.13(+2.30%)
Jan 09, 2012 5.708 5.765 5.699 5.765 842 -0.24(-3.94%)
Jan 06, 2012 5.821 6.001 5.821 6.001 3,909 +0.14(+2.42%)
Jan 05, 2012 5.859 5.859 5.859 5.859 846 -0.07(-1.12%)
Jan 04, 2012 6.029 6.029 5.774 5.925 1,269 +0.07(+1.13%)
Dec 30, 2011 5.859 5.859 5.632 5.859 18,865 +0.00(+0.00%)
Dec 29, 2011 5.803 5.859 5.699 5.859 7,936 +0.11(+1.90%)
Dec 28, 2011 5.765 5.765 5.632 5.750 12,967 -0.11(-1.87%)
Dec 27, 2011 5.784 5.859 5.765 5.859 2,751 -0.06(-0.96%)
Dec 23, 2011 5.878 5.954 5.878 5.916 6,620 +0.05(+0.81%)
Dec 21, 2011 5.784 5.869 5.774 5.869 2,285 +0.03(+0.49%)
Dec 20, 2011 5.935 5.935 5.718 5.840 7,194 -0.07(-1.12%)
Dec 19, 2011 5.840 5.907 5.831 5.907 5,048 +0.02(+0.32%)
Dec 16, 2011 5.680 5.954 5.595 5.888 10,682 -0.08(-1.27%)
Dec 14, 2011 5.963 5.963 5.963 5.963 0 -0.09(-1.56%)
Dec 13, 2011 6.096 6.096 5.878 6.058 9,332 -0.07(-1.08%)
Dec 12, 2011 5.963 6.133 5.963 6.124 3,591 +0.17(+2.86%)
Dec 09, 2011 6.133 6.133 5.954 5.954 1,025 -0.10(-1.72%)
Dec 08, 2011 6.105 6.105 6.048 6.058 830 -0.04(-0.62%)
Dec 07, 2011 6.039 6.143 5.935 6.096 3,174 +0.14(+2.38%)
Dec 06, 2011 5.982 5.992 5.878 5.954 4,497 -0.04(-0.63%)
Dec 05, 2011 5.944 6.039 5.888 5.992 1,734 +0.00(+0.00%)
Dec 02, 2011 5.944 6.039 5.803 5.992 7,043 +0.27(+4.69%)
Dec 01, 2011 5.859 6.066 5.723 5.723 7,833 -0.13(-2.16%)
Nov 30, 2011 5.585 5.859 5.585 5.850 6,428 +0.26(+4.74%)
Nov 29, 2011 5.699 5.699 5.510 5.585 2,116 -0.11(-1.99%)
Nov 28, 2011 5.614 5.755 5.599 5.699 10,581 +0.38(+7.15%)
Nov 25, 2011 5.584 5.584 5.318 5.318 8,499 -0.26(-4.60%)
Nov 23, 2011 5.584 5.584 5.547 5.575 436 -0.10(-1.77%)
Nov 21, 2011 5.675 5.675 5.675 5.675 15,294 -0.07(-1.27%)
Nov 18, 2011 5.748 5.749 5.730 5.748 908 +0.01(+0.16%)
Nov 17, 2011 5.730 5.802 5.730 5.739 4,271 +0.01(+0.16%)
Nov 16, 2011 5.593 5.730 5.593 5.730 4,992 +0.15(+2.61%)
Nov 15, 2011 5.593 5.767 5.538 5.585 2,245 -0.09(-1.60%)
Nov 14, 2011 5.629 5.675 5.629 5.675 2,450 +0.08(+1.47%)
Nov 11, 2011 5.629 5.629 5.556 5.593 5,069 -0.05(-0.97%)
Nov 10, 2011 5.895 5.895 5.648 5.648 5,107 -0.06(-1.12%)
Nov 09, 2011 5.666 5.712 5.666 5.712 327 -0.07(-1.27%)
Nov 08, 2011 6.051 6.051 5.639 5.785 8,248 -0.24(-3.95%)
Nov 07, 2011 5.950 6.023 5.767 6.023 2,364 -0.09(-1.50%)
Nov 04, 2011 5.950 6.115 5.950 6.115 2,239 +0.00(+0.02%)
Nov 03, 2011 5.877 6.113 5.721 6.113 2,294 +0.34(+5.95%)
Nov 02, 2011 5.996 5.996 5.703 5.770 1,609 -0.23(-3.77%)
Nov 01, 2011 6.188 6.188 5.973 5.996 1,718 -0.18(-2.96%)
Oct 31, 2011 5.650 6.179 5.650 6.179 3,424 +0.27(+4.65%)
Oct 28, 2011 5.932 5.950 5.886 5.904 2,512 +0.21(+3.70%)
Oct 27, 2011 5.758 5.758 5.611 5.694 4,518 +0.10(+1.80%)
Oct 26, 2011 5.584 5.858 5.584 5.593 9,566 -0.28(-4.83%)
Oct 25, 2011 5.758 5.880 5.758 5.877 3,297 +0.02(+0.31%)
Oct 24, 2011 5.959 5.986 5.813 5.858 14,132 -0.14(-2.29%)
Oct 21, 2011 6.005 6.005 5.996 5.996 864 -0.01(-0.14%)
Oct 19, 2011 6.004 6.004 6.004 6.004 0 -0.00(-0.02%)
Oct 18, 2011 5.959 6.215 5.959 6.005 2,700 +0.05(+0.77%)
Oct 17, 2011 6.536 6.536 5.959 5.959 2,790 +0.05(+0.93%)
Oct 13, 2011 5.904 5.904 5.904 5.904 0 +0.00(+0.00%)
Oct 12, 2011 5.858 5.904 5.776 5.904 3,995 +0.18(+3.20%)
Oct 11, 2011 5.675 5.721 5.675 5.721 1,092 +0.05(+0.81%)
Oct 10, 2011 5.698 5.712 5.648 5.675 2,075 +0.05(+0.98%)
Oct 07, 2011 5.620 5.620 5.620 5.620 109 +0.01(+0.16%)
Oct 06, 2011 5.584 5.721 5.584 5.611 3,058 -0.03(-0.49%)
Oct 05, 2011 5.657 5.694 5.639 5.639 6,554 -0.18(-3.14%)
Oct 04, 2011 5.730 5.831 5.639 5.822 3,218 -0.02(-0.30%)
Oct 03, 2011 6.060 6.060 5.822 5.839 1,578 -0.22(-3.64%)
Sep 30, 2011 5.684 6.234 5.629 6.060 8,848 +0.38(+6.60%)
Sep 29, 2011 5.657 5.684 5.657 5.684 251 +0.07(+1.31%)
Sep 28, 2011 5.675 5.675 5.611 5.611 2,621 -0.07(-1.29%)
Sep 27, 2011 5.694 5.794 5.684 5.684 6,724 +0.00(+0.00%)
Sep 26, 2011 6.005 6.005 5.547 5.684 15,885 -0.39(-6.48%)
Sep 23, 2011 6.133 6.224 6.078 6.078 2,722 -0.11(-1.78%)
Sep 22, 2011 6.188 6.197 6.188 6.188 1,313 -0.13(-2.03%)
Sep 21, 2011 6.325 6.380 6.252 6.316 7,865 -0.06(-1.00%)
Sep 20, 2011 6.499 6.499 6.380 6.380 2,299 -0.09(-1.41%)
Sep 19, 2011 6.334 6.472 6.325 6.472 9,184 +0.00(+0.00%)
Sep 16, 2011 6.591 6.591 6.325 6.472 5,554 -0.04(-0.56%)
Sep 15, 2011 6.600 6.600 6.508 6.508 2,082 -0.06(-0.97%)
Sep 14, 2011 6.572 6.572 6.563 6.572 327 +0.00(+0.00%)
Sep 13, 2011 6.572 6.572 6.426 6.572 1,257 +0.00(+0.00%)
Sep 12, 2011 6.408 6.591 6.408 6.572 4,399 +0.03(+0.42%)
Sep 09, 2011 6.600 6.600 6.545 6.545 863 -0.05(-0.69%)
Sep 08, 2011 6.682 6.682 6.591 6.591 2,230 -0.12(-1.77%)
Sep 07, 2011 6.746 6.746 6.646 6.710 2,229 +0.04(+0.55%)
Sep 06, 2011 6.893 6.893 6.673 6.673 1,280 -0.10(-1.49%)
Sep 02, 2011 6.765 6.926 6.765 6.774 655 -0.06(-0.94%)
Sep 01, 2011 6.847 6.847 6.710 6.838 1,529 +0.02(+0.27%)
Aug 31, 2011 6.481 6.827 6.481 6.819 5,673 +0.00(+0.00%)
Aug 30, 2011 6.819 6.819 6.819 6.819 288 +0.00(+0.00%)
Aug 29, 2011 6.819 6.819 6.719 6.819 4,861 +0.01(+0.13%)
Aug 26, 2011 6.719 6.810 6.719 6.810 3,045 +0.16(+2.48%)
Aug 25, 2011 6.633 6.810 6.633 6.646 792 -0.07(-1.09%)
Aug 24, 2011 6.673 6.801 6.673 6.719 655 +0.09(+1.31%)
Aug 23, 2011 6.488 6.819 6.488 6.632 14,889 +0.19(+2.91%)
Aug 22, 2011 6.517 6.554 6.426 6.444 5,148 -0.16(-2.49%)
Aug 19, 2011 6.426 6.609 6.408 6.609 3,725 +0.19(+2.98%)
Aug 18, 2011 6.417 6.627 6.325 6.418 11,249 -0.06(-0.97%)
Aug 17, 2011 6.673 6.764 6.481 6.481 14,311 -0.08(-1.26%)
Aug 16, 2011 6.527 6.700 6.517 6.563 12,613 -0.06(-0.92%)
Aug 15, 2011 6.581 6.691 6.426 6.624 26,125 -0.31(-4.40%)
Aug 12, 2011 6.774 7.003 6.774 6.929 1,529 -0.10(-1.41%)
Aug 11, 2011 7.012 7.076 6.601 7.028 8,478 +0.10(+1.43%)
Aug 10, 2011 6.920 7.076 6.911 6.929 7,229 -0.21(-2.95%)
Aug 09, 2011 6.920 7.213 6.920 7.140 7,988 +0.14(+1.96%)
Aug 08, 2011 7.231 7.314 6.911 7.003 22,065 -0.23(-3.16%)
Aug 05, 2011 7.122 7.369 7.094 7.231 9,620 +0.05(+0.64%)
Aug 04, 2011 7.506 7.506 7.057 7.186 10,287 -0.27(-3.68%)
Aug 03, 2011 7.524 7.598 7.314 7.460 13,804 -0.08(-1.09%)
Aug 02, 2011 7.332 7.689 7.332 7.543 21,721 +0.28(+3.91%)
Aug 01, 2011 7.231 7.451 7.140 7.259 13,731 +0.12(+1.67%)
Jul 29, 2011 7.140 7.140 7.122 7.140 2,376 +0.00(+0.00%)
Jul 28, 2011 7.094 7.231 7.094 7.140 6,836 +0.05(+0.65%)
Jul 27, 2011 7.048 7.186 6.993 7.094 5,365 +0.05(+0.65%)
Jul 26, 2011 7.222 7.222 7.003 7.048 9,154 +0.15(+2.12%)
Jul 25, 2011 7.176 7.186 6.902 6.902 6,280 -0.23(-3.26%)
Jul 22, 2011 7.142 7.424 6.966 7.134 4,498 +0.17(+2.42%)
Jul 21, 2011 6.911 7.094 6.911 6.966 3,386 +0.03(+0.40%)
Jul 20, 2011 7.094 7.094 6.938 6.938 9,598 -0.06(-0.91%)
Jul 19, 2011 7.067 7.094 7.003 7.003 2,590 -0.05(-0.65%)
Jul 18, 2011 6.993 7.048 6.856 7.048 7,127 +0.14(+1.99%)
Jul 15, 2011 7.039 7.039 6.911 6.911 2,785 +0.01(+0.13%)
Jul 14, 2011 7.085 7.085 6.755 6.902 13,029 -0.11(-1.57%)
Jul 13, 2011 6.984 7.085 6.746 7.012 10,093 -0.02(-0.26%)
Jul 12, 2011 7.588 7.588 6.783 7.030 53,184 -0.53(-7.02%)
Jul 11, 2011 6.774 7.561 6.636 7.561 61,685 +0.88(+13.15%)
Jul 08, 2011 6.673 6.746 6.600 6.682 8,183 +0.08(+1.25%)
Jul 07, 2011 6.545 6.626 6.408 6.600 6,609 +0.05(+0.70%)
Jul 06, 2011 6.462 6.572 6.462 6.554 2,840 +0.08(+1.27%)
Jul 05, 2011 6.581 6.581 6.453 6.472 2,796 -0.10(-1.53%)
Jul 01, 2011 6.618 6.618 6.517 6.572 6,352 -0.01(-0.14%)
Jun 30, 2011 6.572 6.592 6.536 6.581 4,602 -0.01(-0.14%)
Jun 29, 2011 6.598 6.600 6.527 6.591 55,990 +0.04(+0.65%)
Jun 28, 2011 6.534 6.581 6.534 6.548 600 -0.06(-0.94%)
Jun 27, 2011 6.572 6.719 6.572 6.610 2,019 +0.02(+0.29%)
Jun 24, 2011 6.600 6.682 6.591 6.591 5,024 -0.05(-0.69%)
Jun 23, 2011 6.710 6.710 6.636 6.636 2,329 -0.05(-0.71%)
Jun 22, 2011 6.755 6.801 6.682 6.684 4,271 -0.03(-0.47%)
Jun 21, 2011 6.774 6.801 6.662 6.716 2,184 -0.04(-0.59%)
Jun 20, 2011 6.691 6.755 6.682 6.755 1,123 +0.05(+0.68%)
Jun 17, 2011 6.655 6.710 6.636 6.710 4,097 +0.05(+0.83%)
Jun 16, 2011 6.682 6.682 6.636 6.655 1,857 -0.05(-0.82%)
Jun 15, 2011 6.755 6.755 6.636 6.710 5,958 -0.04(-0.54%)
Jun 14, 2011 6.682 6.765 6.646 6.746 1,977 -0.01(-0.14%)
Jun 13, 2011 6.691 6.819 6.691 6.755 4,358 -0.05(-0.81%)
Jun 10, 2011 6.765 6.819 6.746 6.810 1,518 +0.04(+0.54%)
Jun 09, 2011 6.636 6.774 6.636 6.774 3,238 +0.07(+1.09%)
Jun 08, 2011 6.710 6.783 6.700 6.700 5,953 +0.02(+0.25%)
Jun 07, 2011 6.710 6.829 6.636 6.684 7,516 -0.14(-1.99%)
Jun 06, 2011 6.856 6.874 6.682 6.819 37,486 -0.05(-0.67%)
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.