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, 2013 8.087 8.087 7.805 7.854 5,503 -0.21(-2.64%)
May 30, 2013 7.864 8.067 7.854 8.067 0 +0.06(+0.73%)
May 29, 2013 7.903 8.018 7.902 8.009 2,490 -0.07(-0.84%)
May 28, 2013 8.028 8.221 8.028 8.077 7,344 +0.12(+1.46%)
May 24, 2013 7.932 7.999 7.932 7.961 0 +0.03(+0.37%)
May 23, 2013 7.776 7.951 7.776 7.932 0 -0.02(-0.24%)
May 22, 2013 7.961 7.961 7.781 7.951 0 -0.09(-1.09%)
May 21, 2013 8.096 8.100 7.757 8.038 0 -0.04(-0.48%)
May 20, 2013 8.116 8.116 8.048 8.077 0 +0.01(+0.12%)
May 17, 2013 8.217 8.217 8.058 8.067 0 -0.09(-1.07%)
May 16, 2013 8.126 8.203 8.077 8.155 6,589 +0.03(+0.36%)
May 15, 2013 8.116 8.164 8.067 8.125 0 +0.06(+0.72%)
May 13, 2013 8.232 8.232 7.999 8.067 0 -0.56(-6.52%)
May 10, 2013 8.639 8.649 8.552 8.630 0 -0.10(-1.11%)
May 09, 2013 8.698 8.736 8.494 8.727 0 +0.08(+0.90%)
May 08, 2013 8.668 8.774 8.616 8.649 0 +0.00(+0.00%)
May 07, 2013 8.727 8.727 8.514 8.649 0 -0.03(-0.34%)
May 06, 2013 8.630 8.727 8.593 8.678 0 +0.13(+1.47%)
May 03, 2013 8.484 8.591 8.416 8.552 0 +0.14(+1.61%)
May 02, 2013 8.348 8.464 8.348 8.416 0 +0.08(+0.93%)
May 01, 2013 8.377 8.377 8.339 8.339 0 -0.04(-0.46%)
Apr 30, 2013 8.290 8.378 8.290 8.378 0 +0.07(+0.82%)
Apr 29, 2013 8.106 8.339 8.106 8.310 5,910 +0.06(+0.71%)
Apr 26, 2013 8.184 8.290 8.184 8.252 4,717 +0.05(+0.59%)
Apr 25, 2013 8.242 8.242 8.125 8.203 10,140 -0.02(-0.24%)
Apr 24, 2013 8.077 8.222 8.077 8.222 0 +0.16(+1.92%)
Apr 23, 2013 8.028 8.067 7.951 8.067 5,105 +0.01(+0.12%)
Apr 22, 2013 7.980 8.058 7.912 8.058 0 +0.11(+1.37%)
Apr 19, 2013 7.932 7.949 7.932 7.949 232 -0.05(-0.63%)
Apr 18, 2013 7.980 7.999 7.902 7.999 6,653 +0.12(+1.48%)
Apr 17, 2013 8.048 8.058 7.883 7.883 8,850 -0.21(-2.63%)
Apr 16, 2013 8.048 8.125 8.038 8.096 5,070 +0.16(+1.95%)
Apr 15, 2013 8.077 8.077 7.912 7.941 6,574 -0.07(-0.85%)
Apr 12, 2013 8.125 8.125 7.999 8.009 6,082 -0.19(-2.37%)
Apr 11, 2013 8.242 8.242 8.203 8.203 3,773 +0.04(+0.48%)
Apr 10, 2013 8.155 8.242 8.155 8.164 4,775 +0.05(+0.60%)
Apr 09, 2013 8.116 8.174 8.116 8.116 9,817 +0.01(+0.12%)
Apr 08, 2013 8.155 8.321 8.009 8.106 7,317 +0.02(+0.24%)
Apr 05, 2013 7.873 8.087 7.873 8.087 928 +0.08(+0.97%)
Apr 04, 2013 8.058 8.368 7.999 8.009 13,414 -0.04(-0.48%)
Apr 03, 2013 8.319 8.436 7.999 8.048 54,570 -0.25(-3.04%)
Apr 02, 2013 8.484 8.484 8.213 8.300 32,161 -0.16(-1.95%)
Apr 01, 2013 8.475 8.484 8.397 8.465 34,247 +0.07(+0.81%)
Mar 28, 2013 8.116 8.455 8.116 8.397 45,321 +0.28(+3.47%)
Mar 27, 2013 8.048 8.195 7.999 8.116 34,861 +0.11(+1.33%)
Mar 26, 2013 7.825 8.135 7.767 8.009 53,170 +0.52(+6.99%)
Mar 25, 2013 7.757 7.757 7.486 7.486 2,907 -0.26(-3.38%)
Mar 22, 2013 7.757 7.773 7.738 7.747 1,546 -0.01(-0.13%)
Mar 21, 2013 7.757 7.786 7.757 7.757 6,738 +0.00(+0.00%)
Mar 20, 2013 7.805 7.805 7.757 7.757 1,753 +0.00(+0.00%)
Mar 19, 2013 7.641 7.786 7.641 7.757 8,095 +0.00(+0.00%)
Mar 18, 2013 7.776 7.786 7.757 7.757 6,028 -0.05(-0.62%)
Mar 15, 2013 7.786 7.806 7.776 7.805 7,226 +0.00(+0.00%)
Mar 14, 2013 7.805 7.805 7.776 7.805 4,563 +0.03(+0.35%)
Mar 13, 2013 7.757 7.825 7.757 7.778 1,216 -0.05(-0.59%)
Mar 12, 2013 7.786 7.825 7.786 7.825 1,875 +0.02(+0.25%)
Mar 11, 2013 7.718 7.805 7.718 7.805 6,479 -0.02(-0.25%)
Mar 08, 2013 7.670 7.854 7.567 7.825 2,147 +0.16(+2.02%)
Mar 07, 2013 7.922 7.922 7.660 7.670 9,601 -0.25(-3.18%)
Mar 06, 2013 7.912 7.951 7.912 7.922 2,114 +0.07(+0.87%)
Mar 05, 2013 7.796 7.932 7.682 7.854 19,896 -0.00(-0.00%)
Mar 04, 2013 7.670 7.922 7.670 7.854 778 +0.10(+1.25%)
Mar 01, 2013 7.805 7.864 7.282 7.757 13,434 +0.13(+1.65%)
Feb 28, 2013 7.845 7.854 7.631 7.631 1,255 -0.31(-3.91%)
Feb 27, 2013 7.505 7.989 7.505 7.941 18,089 +0.30(+3.93%)
Feb 26, 2013 7.612 7.641 7.272 7.641 7,568 -0.02(-0.25%)
Feb 25, 2013 7.631 7.660 7.631 7.660 2,224 -0.02(-0.25%)
Feb 22, 2013 7.728 7.767 7.573 7.679 20,963 +0.02(+0.25%)
Feb 21, 2013 7.699 7.709 7.369 7.660 18,358 -0.04(-0.50%)
Feb 20, 2013 7.767 7.806 7.699 7.699 3,026 -0.16(-1.98%)
Feb 19, 2013 7.747 7.854 7.747 7.854 3,374 +0.19(+2.53%)
Feb 15, 2013 7.757 7.805 7.660 7.660 7,941 -0.18(-2.35%)
Feb 14, 2013 7.893 7.893 7.776 7.844 4,316 -0.06(-0.74%)
Feb 13, 2013 8.048 8.048 7.805 7.902 9,319 -0.11(-1.33%)
Feb 12, 2013 7.515 8.009 7.515 8.009 10,816 -0.04(-0.48%)
Feb 11, 2013 7.999 8.048 7.805 8.048 5,177 +0.09(+1.10%)
Feb 08, 2013 7.922 8.087 7.825 7.961 5,428 +0.11(+1.36%)
Feb 07, 2013 7.709 7.854 7.699 7.854 23,606 +0.16(+2.01%)
Feb 06, 2013 7.718 7.882 7.534 7.699 5,361 -0.01(-0.13%)
Feb 04, 2013 7.738 7.999 7.689 7.709 32,548 +0.01(+0.13%)
Feb 01, 2013 7.369 7.731 7.369 7.699 22,017 +0.35(+4.75%)
Jan 31, 2013 7.350 7.350 7.350 7.350 272 +0.07(+0.93%)
Jan 30, 2013 7.612 7.650 7.282 7.282 15,140 -0.33(-4.33%)
Jan 29, 2013 7.466 7.660 7.253 7.612 38,974 +0.21(+2.88%)
Jan 28, 2013 7.563 7.563 7.282 7.398 12,241 -0.15(-1.93%)
Jan 25, 2013 7.563 7.563 7.497 7.544 6,560 +0.01(+0.13%)
Jan 24, 2013 7.418 7.553 7.418 7.534 45,906 +0.13(+1.71%)
Jan 23, 2013 7.321 7.631 7.321 7.407 27,670 +0.13(+1.85%)
Jan 22, 2013 6.962 7.359 6.962 7.272 58,603 +0.38(+5.49%)
Jan 18, 2013 6.991 7.262 6.884 6.894 106,861 +0.02(+0.28%)
Jan 17, 2013 6.826 6.875 6.826 6.875 2,147 -0.06(-0.83%)
Jan 16, 2013 6.884 6.933 6.816 6.932 8,498 +0.02(+0.27%)
Jan 15, 2013 6.836 6.981 6.807 6.913 6,600 +0.10(+1.42%)
Jan 14, 2013 6.816 6.816 6.816 6.816 562 -0.06(-0.85%)
Jan 11, 2013 6.739 6.889 6.720 6.875 5,857 +0.01(+0.14%)
Jan 10, 2013 6.778 6.884 6.778 6.865 11,674 +0.11(+1.58%)
Jan 09, 2013 6.758 6.758 6.739 6.758 5,208 +0.03(+0.43%)
Jan 08, 2013 6.739 6.773 6.720 6.729 1,969 -0.01(-0.14%)
Jan 07, 2013 6.783 6.783 6.739 6.739 1,340 -0.01(-0.14%)
Jan 04, 2013 6.652 6.778 6.652 6.749 4,441 -0.08(-1.14%)
Jan 03, 2013 6.729 6.884 6.729 6.826 6,892 +0.04(+0.57%)
Jan 02, 2013 6.816 6.816 6.729 6.787 17,214 +0.14(+2.04%)
Dec 31, 2012 6.906 6.906 6.652 6.652 27,123 -0.09(-1.29%)
Dec 28, 2012 6.739 6.739 6.739 6.739 103 +0.00(+0.00%)
Dec 27, 2012 6.690 6.855 6.632 6.739 6,345 -0.03(-0.37%)
Dec 26, 2012 6.593 6.865 6.593 6.764 6,497 -0.23(-3.25%)
Dec 24, 2012 6.555 6.991 6.555 6.991 21,778 +0.44(+6.66%)
Dec 21, 2012 6.705 6.705 6.555 6.555 2,101 +0.04(+0.59%)
Dec 20, 2012 6.516 6.516 6.516 6.516 103 -0.27(-4.00%)
Dec 19, 2012 6.720 6.836 6.720 6.787 7,128 +0.29(+4.48%)
Dec 18, 2012 7.020 7.020 6.264 6.496 88,081 -0.47(-6.69%)
Dec 17, 2012 7.010 7.020 6.884 6.962 21,065 -0.01(-0.14%)
Dec 14, 2012 6.584 7.175 6.584 6.972 17,564 +0.32(+4.81%)
Dec 13, 2012 6.826 6.875 6.545 6.652 21,561 -0.02(-0.29%)
Dec 12, 2012 6.787 6.787 6.671 6.671 2,062 -0.12(-1.71%)
Dec 11, 2012 6.797 6.913 6.787 6.787 3,145 +0.23(+3.55%)
Dec 10, 2012 6.652 7.030 6.555 6.555 3,305 -0.23(-3.43%)
Dec 07, 2012 6.836 7.156 6.720 6.787 9,367 +0.20(+3.09%)
Dec 06, 2012 6.749 6.884 6.555 6.584 5,053 -0.22(-3.24%)
Dec 05, 2012 6.474 6.823 6.474 6.804 13,267 +0.19(+2.86%)
Dec 03, 2012 6.615 6.615 6.615 6.615 6,666 +0.01(+0.14%)
Nov 30, 2012 6.521 6.606 6.332 6.606 5,292 +0.18(+2.79%)
Nov 29, 2012 6.417 6.521 6.417 6.426 2,486 +0.09(+1.49%)
Nov 27, 2012 6.521 6.332 6.332 6.332 3,174 -0.19(-2.90%)
Nov 26, 2012 6.511 6.521 6.417 6.521 2,010 +0.09(+1.47%)
Nov 21, 2012 6.171 6.426 6.426 6.426 7,936 +0.27(+4.45%)
Nov 20, 2012 6.143 6.162 6.133 6.152 6,391 +0.11(+1.88%)
Nov 19, 2012 6.039 6.039 6.039 6.039 105 +0.07(+1.11%)
Nov 16, 2012 5.973 5.973 5.973 5.973 105 +0.15(+2.60%)
Nov 15, 2012 5.821 5.821 5.821 5.821 105 -0.13(-2.22%)
Nov 14, 2012 5.982 6.001 5.954 5.954 539 -0.05(-0.79%)
Nov 13, 2012 6.001 6.048 6.001 6.001 30,951 +0.00(+0.00%)
Nov 12, 2012 5.888 6.048 5.888 6.001 5,052 +0.02(+0.32%)
Nov 09, 2012 5.869 5.982 5.869 5.982 423 +0.00(+0.00%)
Nov 07, 2012 6.001 5.982 5.982 5.982 1,587 -0.07(-1.09%)
Nov 05, 2012 5.907 6.048 6.048 6.048 9,205 +0.14(+2.40%)
Nov 02, 2012 5.907 5.907 5.907 5.907 105 -0.07(-1.11%)
Nov 01, 2012 5.907 5.973 5.907 5.973 526 +0.07(+1.12%)
Oct 31, 2012 5.907 5.907 5.746 5.907 11,708 +0.14(+2.46%)
Oct 26, 2012 5.765 5.765 5.765 5.765 317 -0.04(-0.65%)
Oct 23, 2012 5.803 5.803 5.803 5.803 211 -0.06(-0.97%)
Oct 19, 2012 5.812 5.859 5.812 5.859 592 -0.10(-1.61%)
Oct 18, 2012 5.954 5.955 5.954 5.955 302 +0.00(+0.03%)
Oct 17, 2012 5.954 5.954 5.954 5.954 406 +0.00(+0.00%)
Oct 16, 2012 5.954 5.954 5.954 5.954 1,576 -0.01(-0.16%)
Oct 15, 2012 5.963 5.963 5.954 5.963 3,797 -0.00(-0.00%)
Oct 11, 2012 5.963 5.963 5.963 5.963 529 +0.01(+0.16%)
Oct 10, 2012 5.973 5.973 5.954 5.954 773 +0.00(+0.00%)
Oct 09, 2012 5.954 5.954 5.954 5.954 845 -0.01(-0.16%)
Oct 06, 2012 5.963 5.963 5.963 0 +0.00(+0.00%)
Oct 05, 2012 5.954 5.965 5.954 5.963 634 +0.00(+0.00%)
Oct 04, 2012 5.973 5.982 5.954 5.963 2,432 -0.09(-1.41%)
Oct 02, 2012 6.048 6.048 6.048 6.048 211 +0.00(+0.00%)
Oct 01, 2012 6.048 6.048 6.048 6.048 632 +0.05(+0.79%)
Sep 28, 2012 5.954 6.048 5.954 6.001 4,074 +0.09(+1.44%)
Sep 27, 2012 5.916 5.916 5.916 5.916 1,722 -0.02(-0.32%)
Sep 26, 2012 5.935 5.935 5.935 5.935 390 +0.08(+1.29%)
Sep 25, 2012 5.878 5.878 5.765 5.859 2,962 -0.19(-3.13%)
Sep 24, 2012 6.048 6.048 6.048 6.048 105 +0.00(+0.00%)
Sep 21, 2012 6.039 6.048 5.916 6.048 2,458 +0.13(+2.24%)
Sep 20, 2012 5.916 5.916 5.916 5.916 1,693 -0.09(-1.42%)
Sep 19, 2012 5.916 6.001 5.916 6.001 306 +0.09(+1.60%)
Sep 17, 2012 5.878 5.907 5.907 5.907 1,058 +0.05(+0.81%)
Sep 14, 2012 5.831 5.954 5.831 5.859 1,833 +0.07(+1.14%)
Sep 13, 2012 5.793 5.793 5.793 5.793 529 -0.12(-2.08%)
Sep 12, 2012 5.907 5.916 5.907 5.916 7,407 -0.03(-0.48%)
Sep 11, 2012 5.907 5.944 5.897 5.944 2,415 +0.04(+0.64%)
Sep 10, 2012 5.907 5.907 5.907 5.907 1,036 +0.12(+2.12%)
Sep 07, 2012 5.765 5.784 5.765 5.784 2,200 +0.02(+0.31%)
Sep 06, 2012 5.765 5.766 5.765 5.766 1,375 +0.06(+1.01%)
Sep 05, 2012 5.812 6.114 5.708 5.708 529 -0.04(-0.66%)
Sep 04, 2012 5.699 5.746 5.699 5.746 1,737 +0.01(+0.16%)
Aug 31, 2012 5.821 5.859 5.731 5.736 16,678 -0.03(-0.49%)
Aug 30, 2012 5.765 5.765 5.755 5.765 875 +0.06(+0.99%)
Aug 29, 2012 5.708 5.708 5.708 5.708 229 +0.02(+0.33%)
Aug 27, 2012 5.699 5.699 5.689 5.689 1,058 -0.08(-1.31%)
Aug 23, 2012 5.793 5.765 5.765 5.765 423 -0.08(-1.29%)
Aug 22, 2012 5.718 5.859 5.680 5.840 2,119 +0.16(+2.83%)
Aug 20, 2012 5.680 5.680 5.680 5.680 105 -0.16(-2.75%)
Aug 16, 2012 5.661 5.840 5.840 5.840 2,539 +0.17(+3.00%)
Aug 15, 2012 5.680 5.680 5.642 5.670 1,587 +0.03(+0.50%)
Aug 11, 2012 5.642 5.642 5.642 0 +0.00(+0.00%)
Aug 10, 2012 5.812 5.812 5.623 5.642 7,163 -0.04(-0.67%)
Aug 09, 2012 5.623 5.850 5.623 5.680 2,962 +0.07(+1.18%)
Aug 08, 2012 5.661 5.661 5.604 5.614 6,301 -0.01(-0.17%)
Aug 07, 2012 5.651 5.651 5.576 5.623 9,627 -0.05(-0.83%)
Aug 06, 2012 5.689 5.699 5.651 5.670 3,634 -0.01(-0.17%)
Aug 03, 2012 5.765 5.765 5.680 5.680 3,132 -0.02(-0.33%)
Aug 02, 2012 5.699 5.699 5.689 5.699 1,206 -0.03(-0.50%)
Aug 01, 2012 5.689 5.736 5.689 5.727 1,058 -0.13(-2.26%)
Jul 31, 2012 5.708 5.859 5.682 5.859 2,539 +0.17(+2.99%)
Jul 30, 2012 5.680 5.718 5.680 5.689 1,957 -0.15(-2.59%)
Jul 27, 2012 5.680 5.859 5.670 5.840 2,327 +0.17(+2.99%)
Jul 26, 2012 5.670 5.671 5.670 5.671 423 -0.00(-0.03%)
Jul 24, 2012 5.708 5.672 5.672 5.672 211 +0.00(+0.03%)
Jul 20, 2012 5.670 5.670 5.670 5.670 846 -0.02(-0.33%)
Jul 19, 2012 5.850 5.859 5.689 5.689 4,973 -0.17(-2.90%)
Jul 17, 2012 5.859 5.859 5.859 5.859 4,232 +0.05(+0.81%)
Jul 16, 2012 5.803 5.812 5.803 5.812 317 +0.01(+0.16%)
Jul 13, 2012 5.803 5.803 5.803 5.803 105 +0.04(+0.65%)
Jul 12, 2012 5.812 5.812 5.699 5.765 1,984 -0.01(-0.16%)
Jul 09, 2012 5.774 5.774 5.774 5.774 0 -0.06(-0.97%)
Jul 06, 2012 5.831 5.831 5.831 5.831 107 -0.03(-0.48%)
Jul 05, 2012 5.765 5.859 5.765 5.859 5,074 +0.00(+0.00%)
Jul 03, 2012 5.708 5.859 5.708 5.859 1,625 +0.13(+2.31%)
Jul 02, 2012 5.859 5.859 5.727 5.727 1,408 -0.11(-1.94%)
Jun 29, 2012 5.793 5.859 5.793 5.840 3,490 +0.12(+2.02%)
Jun 28, 2012 5.925 6.001 5.725 5.725 10,053 +0.01(+0.12%)
Jun 27, 2012 5.718 5.719 5.718 5.718 740 +0.01(+0.17%)
Jun 26, 2012 5.708 5.736 5.689 5.708 952 -0.06(-0.98%)
Jun 25, 2012 5.727 5.766 5.623 5.765 7,604 -0.01(-0.16%)
Jun 22, 2012 5.831 5.859 5.718 5.774 9,967 -0.09(-1.61%)
Jun 21, 2012 5.859 5.869 5.859 5.869 634 +0.01(+0.16%)
Jun 19, 2012 5.935 5.859 5.859 5.859 740 -0.08(-1.27%)
Jun 18, 2012 5.859 6.123 5.812 5.935 5,195 +0.06(+0.96%)
Jun 15, 2012 6.133 6.133 5.878 5.878 952 -0.11(-1.89%)
Jun 14, 2012 5.869 6.001 5.869 5.992 6,140 -0.09(-1.55%)
Jun 12, 2012 6.001 6.086 6.086 6.086 2,645 +0.09(+1.42%)
Jun 11, 2012 6.086 6.086 5.699 6.001 3,390 -0.07(-1.09%)
Jun 08, 2012 6.025 6.086 6.020 6.067 2,433 +0.06(+0.94%)
Jun 07, 2012 6.058 6.058 5.907 6.011 1,363 -0.04(-0.63%)
Jun 06, 2012 6.058 6.200 6.048 6.048 1,269 +0.00(+0.00%)
Jun 05, 2012 6.086 6.086 5.907 6.048 3,914 -0.05(-0.78%)
Jun 04, 2012 6.058 6.096 5.878 6.096 17,872 +0.06(+0.94%)
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.