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 8.340 8.340 8.050 8.100 5,336 -0.22(-2.64%)
May 30, 2013 8.110 8.320 8.100 8.320 0 +0.06(+0.73%)
May 29, 2013 8.150 8.269 8.150 8.260 2,415 -0.07(-0.84%)
May 28, 2013 8.280 8.479 8.280 8.330 7,121 +0.12(+1.46%)
May 24, 2013 8.180 8.250 8.180 8.210 0 +0.03(+0.37%)
May 23, 2013 8.020 8.200 8.020 8.180 0 -0.02(-0.24%)
May 22, 2013 8.210 8.210 8.025 8.200 0 -0.09(-1.09%)
May 21, 2013 8.350 8.354 8.000 8.290 0 -0.04(-0.48%)
May 20, 2013 8.370 8.370 8.300 8.330 0 +0.01(+0.12%)
May 17, 2013 8.474 8.474 8.310 8.320 0 -0.09(-1.07%)
May 16, 2013 8.380 8.460 8.330 8.410 6,389 +0.03(+0.36%)
May 15, 2013 8.370 8.420 8.320 8.380 0 +0.06(+0.72%)
May 13, 2013 8.490 8.490 8.250 8.320 0 -0.58(-6.52%)
May 10, 2013 8.910 8.920 8.820 8.900 0 -0.10(-1.11%)
May 09, 2013 8.970 9.010 8.760 9.000 0 +0.08(+0.90%)
May 08, 2013 8.940 9.049 8.886 8.920 0 +0.00(+0.00%)
May 07, 2013 9.000 9.000 8.781 8.920 0 -0.03(-0.34%)
May 06, 2013 8.900 9.000 8.862 8.950 0 +0.13(+1.47%)
May 03, 2013 8.750 8.860 8.680 8.820 0 +0.14(+1.61%)
May 02, 2013 8.610 8.729 8.610 8.680 0 +0.08(+0.93%)
May 01, 2013 8.639 8.639 8.600 8.600 0 -0.04(-0.46%)
Apr 30, 2013 8.550 8.640 8.550 8.640 0 +0.07(+0.82%)
Apr 29, 2013 8.360 8.600 8.360 8.570 5,731 +0.06(+0.71%)
Apr 26, 2013 8.440 8.550 8.440 8.510 4,574 +0.05(+0.59%)
Apr 25, 2013 8.500 8.500 8.380 8.460 9,832 -0.02(-0.24%)
Apr 24, 2013 8.330 8.480 8.330 8.480 0 +0.16(+1.92%)
Apr 23, 2013 8.280 8.320 8.200 8.320 4,950 +0.01(+0.12%)
Apr 22, 2013 8.230 8.310 8.160 8.310 0 +0.11(+1.37%)
Apr 19, 2013 8.180 8.198 8.180 8.198 225 -0.05(-0.63%)
Apr 18, 2013 8.230 8.250 8.150 8.250 6,451 +0.12(+1.48%)
Apr 17, 2013 8.300 8.310 8.130 8.130 8,582 -0.22(-2.63%)
Apr 16, 2013 8.300 8.380 8.290 8.350 4,916 +0.16(+1.95%)
Apr 15, 2013 8.330 8.330 8.160 8.190 6,375 -0.07(-0.85%)
Apr 12, 2013 8.380 8.380 8.250 8.260 5,898 -0.20(-2.37%)
Apr 11, 2013 8.500 8.500 8.460 8.460 3,659 +0.04(+0.48%)
Apr 10, 2013 8.410 8.500 8.410 8.420 4,630 +0.05(+0.60%)
Apr 09, 2013 8.370 8.430 8.370 8.370 9,519 +0.01(+0.12%)
Apr 08, 2013 8.410 8.582 8.260 8.360 7,095 +0.02(+0.24%)
Apr 05, 2013 8.120 8.340 8.120 8.340 900 +0.08(+0.97%)
Apr 04, 2013 8.310 8.630 8.250 8.260 13,007 -0.04(-0.48%)
Apr 03, 2013 8.580 8.700 8.250 8.300 52,913 -0.26(-3.04%)
Apr 02, 2013 8.750 8.750 8.470 8.560 31,185 -0.17(-1.95%)
Apr 01, 2013 8.740 8.750 8.660 8.730 33,207 +0.07(+0.81%)
Mar 28, 2013 8.370 8.720 8.370 8.660 43,945 +0.29(+3.47%)
Mar 27, 2013 8.300 8.452 8.250 8.370 33,803 +0.11(+1.33%)
Mar 26, 2013 8.070 8.390 8.010 8.260 51,555 +0.54(+6.99%)
Mar 25, 2013 8.000 8.000 7.720 7.720 2,819 -0.27(-3.38%)
Mar 22, 2013 8.000 8.017 7.980 7.990 1,500 -0.01(-0.12%)
Mar 21, 2013 8.000 8.030 8.000 8.000 6,534 +0.00(+0.00%)
Mar 20, 2013 8.050 8.050 8.000 8.000 1,700 +0.00(+0.00%)
Mar 19, 2013 7.880 8.030 7.880 8.000 7,850 +0.00(+0.00%)
Mar 18, 2013 8.020 8.030 8.000 8.000 5,845 -0.05(-0.62%)
Mar 15, 2013 8.030 8.050 8.020 8.050 7,007 +0.00(+0.00%)
Mar 14, 2013 8.050 8.050 8.020 8.050 4,425 +0.03(+0.35%)
Mar 13, 2013 8.000 8.070 8.000 8.022 1,180 -0.05(-0.59%)
Mar 12, 2013 8.030 8.070 8.030 8.070 1,819 +0.02(+0.25%)
Mar 11, 2013 7.960 8.050 7.960 8.050 6,283 -0.02(-0.25%)
Mar 08, 2013 7.910 8.100 7.804 8.070 2,082 +0.16(+2.02%)
Mar 07, 2013 8.170 8.170 7.900 7.910 9,310 -0.26(-3.18%)
Mar 06, 2013 8.160 8.200 8.160 8.170 2,050 +0.07(+0.87%)
Mar 05, 2013 8.040 8.180 7.922 8.100 19,292 -0.00(-0.00%)
Mar 04, 2013 7.910 8.170 7.910 8.100 755 +0.10(+1.25%)
Mar 01, 2013 8.050 8.110 7.510 8.000 13,026 +0.13(+1.65%)
Feb 28, 2013 8.091 8.100 7.870 7.870 1,217 -0.32(-3.91%)
Feb 27, 2013 7.740 8.239 7.740 8.190 17,540 +0.31(+3.93%)
Feb 26, 2013 7.850 7.880 7.500 7.880 7,339 -0.02(-0.25%)
Feb 25, 2013 7.870 7.900 7.870 7.900 2,157 -0.02(-0.25%)
Feb 22, 2013 7.970 8.010 7.810 7.920 20,327 +0.02(+0.25%)
Feb 21, 2013 7.940 7.950 7.600 7.900 17,801 -0.04(-0.50%)
Feb 20, 2013 8.010 8.050 7.940 7.940 2,935 -0.16(-1.98%)
Feb 19, 2013 7.990 8.100 7.990 8.100 3,272 +0.20(+2.53%)
Feb 15, 2013 8.000 8.050 7.900 7.900 7,700 -0.19(-2.35%)
Feb 14, 2013 8.140 8.140 8.020 8.090 4,185 -0.06(-0.74%)
Feb 13, 2013 8.300 8.300 8.050 8.150 9,036 -0.11(-1.33%)
Feb 12, 2013 7.750 8.260 7.750 8.260 10,488 -0.04(-0.48%)
Feb 11, 2013 8.250 8.300 8.050 8.300 5,020 +0.09(+1.10%)
Feb 08, 2013 8.170 8.340 8.070 8.210 5,264 +0.11(+1.36%)
Feb 07, 2013 7.950 8.100 7.940 8.100 22,889 +0.16(+2.01%)
Feb 06, 2013 7.960 8.129 7.770 7.940 5,199 -0.01(-0.13%)
Feb 04, 2013 7.980 8.250 7.930 7.950 31,560 +0.01(+0.13%)
Feb 01, 2013 7.600 7.973 7.600 7.940 21,349 +0.36(+4.75%)
Jan 31, 2013 7.580 7.580 7.580 7.580 264 +0.07(+0.93%)
Jan 30, 2013 7.850 7.890 7.510 7.510 14,681 -0.34(-4.33%)
Jan 29, 2013 7.700 7.900 7.480 7.850 37,791 +0.22(+2.88%)
Jan 28, 2013 7.800 7.800 7.510 7.630 11,870 -0.15(-1.93%)
Jan 25, 2013 7.800 7.800 7.732 7.780 6,361 +0.01(+0.13%)
Jan 24, 2013 7.650 7.790 7.650 7.770 44,512 +0.13(+1.71%)
Jan 23, 2013 7.550 7.870 7.550 7.639 26,830 +0.14(+1.85%)
Jan 22, 2013 7.180 7.590 7.180 7.500 56,823 +0.39(+5.49%)
Jan 18, 2013 7.210 7.490 7.100 7.110 103,616 +0.02(+0.28%)
Jan 17, 2013 7.040 7.090 7.040 7.090 2,082 -0.06(-0.83%)
Jan 16, 2013 7.100 7.150 7.030 7.150 8,240 +0.02(+0.27%)
Jan 15, 2013 7.050 7.200 7.020 7.130 6,400 +0.10(+1.42%)
Jan 14, 2013 7.030 7.030 7.030 7.030 545 -0.06(-0.85%)
Jan 11, 2013 6.950 7.105 6.930 7.090 5,680 +0.01(+0.14%)
Jan 10, 2013 6.990 7.100 6.990 7.080 11,320 +0.11(+1.58%)
Jan 09, 2013 6.970 6.970 6.950 6.970 5,050 +0.03(+0.43%)
Jan 08, 2013 6.950 6.985 6.930 6.940 1,910 -0.01(-0.14%)
Jan 07, 2013 6.995 6.995 6.950 6.950 1,300 -0.01(-0.14%)
Jan 04, 2013 6.860 6.990 6.860 6.960 4,307 -0.08(-1.14%)
Jan 03, 2013 6.940 7.100 6.940 7.040 6,683 +0.04(+0.57%)
Jan 02, 2013 7.030 7.030 6.940 7.000 16,692 +0.14(+2.04%)
Dec 31, 2012 7.122 7.122 6.860 6.860 26,300 -0.09(-1.29%)
Dec 28, 2012 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Dec 27, 2012 6.900 7.070 6.840 6.950 6,153 -0.03(-0.37%)
Dec 26, 2012 6.800 7.080 6.800 6.976 6,300 -0.23(-3.25%)
Dec 24, 2012 6.760 7.210 6.760 7.210 21,117 +0.45(+6.66%)
Dec 21, 2012 6.915 6.915 6.760 6.760 2,038 +0.04(+0.59%)
Dec 20, 2012 6.720 6.720 6.720 6.720 100 -0.28(-4.00%)
Dec 19, 2012 6.930 7.050 6.930 7.000 6,912 +0.30(+4.48%)
Dec 18, 2012 7.240 7.240 6.460 6.700 85,406 -0.48(-6.69%)
Dec 17, 2012 7.230 7.240 7.100 7.180 20,426 -0.01(-0.14%)
Dec 14, 2012 6.790 7.400 6.790 7.190 17,031 +0.33(+4.81%)
Dec 13, 2012 7.040 7.090 6.750 6.860 20,907 -0.02(-0.29%)
Dec 12, 2012 7.000 7.000 6.880 6.880 2,000 -0.12(-1.71%)
Dec 11, 2012 7.010 7.130 7.000 7.000 3,050 +0.24(+3.55%)
Dec 10, 2012 6.860 7.250 6.760 6.760 3,205 -0.24(-3.43%)
Dec 07, 2012 7.050 7.380 6.930 7.000 9,083 +0.21(+3.09%)
Dec 06, 2012 6.960 7.100 6.760 6.790 4,900 -0.41(-5.69%)
Dec 05, 2012 6.850 7.220 6.850 7.200 12,538 +0.20(+2.86%)
Dec 03, 2012 7.000 7.000 7.000 7.000 6,300 +0.01(+0.14%)
Nov 30, 2012 6.900 6.990 6.700 6.990 5,002 +0.19(+2.79%)
Nov 29, 2012 6.790 6.900 6.790 6.800 2,350 +0.10(+1.49%)
Nov 27, 2012 6.900 6.700 6.700 6.700 3,000 -0.20(-2.90%)
Nov 26, 2012 6.890 6.900 6.790 6.900 1,900 +0.10(+1.47%)
Nov 21, 2012 6.530 6.800 6.800 6.800 7,500 +0.29(+4.45%)
Nov 20, 2012 6.500 6.520 6.490 6.510 6,040 +0.12(+1.88%)
Nov 19, 2012 6.390 6.390 6.390 6.390 100 +0.07(+1.11%)
Nov 16, 2012 6.320 6.320 6.320 6.320 100 +0.16(+2.60%)
Nov 15, 2012 6.160 6.160 6.160 6.160 100 -0.14(-2.22%)
Nov 14, 2012 6.330 6.350 6.300 6.300 510 -0.05(-0.79%)
Nov 13, 2012 6.350 6.400 6.350 6.350 29,251 +0.00(+0.00%)
Nov 12, 2012 6.230 6.400 6.230 6.350 4,775 +0.02(+0.32%)
Nov 09, 2012 6.210 6.330 6.210 6.330 400 +0.00(+0.00%)
Nov 07, 2012 6.350 6.330 6.330 6.330 1,500 -0.07(-1.09%)
Nov 05, 2012 6.250 6.400 6.400 6.400 8,700 +0.15(+2.40%)
Nov 02, 2012 6.250 6.250 6.250 6.250 100 -0.07(-1.11%)
Nov 01, 2012 6.250 6.320 6.250 6.320 498 +0.07(+1.12%)
Oct 31, 2012 6.250 6.250 6.080 6.250 11,065 +0.15(+2.46%)
Oct 26, 2012 6.100 6.100 6.100 6.100 300 -0.04(-0.65%)
Oct 23, 2012 6.140 6.140 6.140 6.140 200 -0.06(-0.97%)
Oct 19, 2012 6.150 6.200 6.150 6.200 560 -0.10(-1.61%)
Oct 18, 2012 6.300 6.302 6.300 6.302 286 +0.00(+0.03%)
Oct 17, 2012 6.300 6.300 6.300 6.300 384 +0.00(+0.00%)
Oct 16, 2012 6.300 6.300 6.300 6.300 1,490 -0.01(-0.16%)
Oct 15, 2012 6.310 6.310 6.300 6.310 3,589 -0.00(-0.00%)
Oct 11, 2012 6.310 6.310 6.310 6.310 500 +0.01(+0.16%)
Oct 10, 2012 6.320 6.320 6.300 6.300 731 +0.00(+0.00%)
Oct 09, 2012 6.300 6.300 6.300 6.300 799 -0.01(-0.16%)
Oct 06, 2012 6.310 6.310 6.310 0 +0.00(+0.00%)
Oct 05, 2012 6.300 6.312 6.300 6.310 600 +0.00(+0.00%)
Oct 04, 2012 6.320 6.330 6.300 6.310 2,299 -0.09(-1.41%)
Oct 02, 2012 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Oct 01, 2012 6.400 6.400 6.400 6.400 598 +0.05(+0.79%)
Sep 28, 2012 6.300 6.400 6.300 6.350 3,851 +0.09(+1.44%)
Sep 27, 2012 6.260 6.260 6.260 6.260 1,628 -0.02(-0.32%)
Sep 26, 2012 6.280 6.280 6.280 6.280 369 +0.08(+1.29%)
Sep 25, 2012 6.220 6.220 6.100 6.200 2,800 -0.20(-3.13%)
Sep 24, 2012 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Sep 21, 2012 6.390 6.400 6.260 6.400 2,323 +0.14(+2.24%)
Sep 20, 2012 6.260 6.260 6.260 6.260 1,600 -0.09(-1.42%)
Sep 19, 2012 6.260 6.350 6.260 6.350 290 +0.10(+1.60%)
Sep 17, 2012 6.220 6.250 6.250 6.250 1,000 +0.05(+0.81%)
Sep 14, 2012 6.170 6.300 6.170 6.200 1,733 +0.07(+1.14%)
Sep 13, 2012 6.130 6.130 6.130 6.130 500 -0.13(-2.08%)
Sep 12, 2012 6.250 6.260 6.250 6.260 7,000 -0.03(-0.48%)
Sep 11, 2012 6.250 6.290 6.240 6.290 2,283 +0.04(+0.64%)
Sep 10, 2012 6.250 6.250 6.250 6.250 980 +0.13(+2.12%)
Sep 07, 2012 6.100 6.120 6.100 6.120 2,080 +0.02(+0.31%)
Sep 06, 2012 6.100 6.101 6.100 6.101 1,300 +0.06(+1.00%)
Sep 05, 2012 6.150 6.470 6.040 6.040 500 -0.04(-0.66%)
Sep 04, 2012 6.030 6.080 6.030 6.080 1,642 +0.01(+0.16%)
Aug 31, 2012 6.160 6.200 6.064 6.070 15,762 -0.03(-0.49%)
Aug 30, 2012 6.100 6.100 6.090 6.100 827 +0.06(+0.99%)
Aug 29, 2012 6.040 6.040 6.040 6.040 217 +0.02(+0.33%)
Aug 27, 2012 6.030 6.030 6.020 6.020 1,000 -0.08(-1.31%)
Aug 23, 2012 6.130 6.100 6.100 6.100 400 -0.08(-1.29%)
Aug 22, 2012 6.050 6.200 6.010 6.180 2,003 +0.17(+2.83%)
Aug 20, 2012 6.010 6.010 6.010 6.010 100 -0.17(-2.75%)
Aug 16, 2012 5.990 6.180 6.180 6.180 2,400 +0.18(+3.00%)
Aug 15, 2012 6.010 6.010 5.970 6.000 1,500 +0.03(+0.50%)
Aug 11, 2012 5.970 5.970 5.970 0 +0.00(+0.00%)
Aug 10, 2012 6.150 6.150 5.950 5.970 6,770 -0.04(-0.67%)
Aug 09, 2012 5.950 6.190 5.950 6.010 2,800 +0.07(+1.18%)
Aug 08, 2012 5.990 5.990 5.930 5.940 5,955 -0.01(-0.17%)
Aug 07, 2012 5.980 5.980 5.900 5.950 9,098 -0.05(-0.83%)
Aug 06, 2012 6.020 6.030 5.980 6.000 3,435 -0.01(-0.17%)
Aug 03, 2012 6.100 6.100 6.010 6.010 2,960 -0.02(-0.33%)
Aug 02, 2012 6.030 6.030 6.020 6.030 1,140 -0.03(-0.50%)
Aug 01, 2012 6.020 6.070 6.020 6.060 1,000 -0.14(-2.26%)
Jul 31, 2012 6.040 6.200 6.012 6.200 2,400 +0.18(+2.99%)
Jul 30, 2012 6.010 6.050 6.010 6.020 1,850 -0.16(-2.59%)
Jul 27, 2012 6.010 6.200 6.000 6.180 2,200 +0.18(+2.99%)
Jul 26, 2012 6.000 6.000 6.000 6.000 400 -0.00(-0.02%)
Jul 24, 2012 6.040 6.002 6.002 6.002 200 +0.00(+0.03%)
Jul 20, 2012 6.000 6.000 6.000 6.000 800 -0.02(-0.33%)
Jul 19, 2012 6.190 6.200 6.020 6.020 4,700 -0.18(-2.90%)
Jul 17, 2012 6.200 6.200 6.200 6.200 4,000 +0.05(+0.81%)
Jul 16, 2012 6.140 6.150 6.140 6.150 300 +0.01(+0.16%)
Jul 13, 2012 6.140 6.140 6.140 6.140 100 +0.04(+0.65%)
Jul 12, 2012 6.150 6.150 6.030 6.100 1,875 -0.01(-0.16%)
Jul 09, 2012 6.110 6.110 6.110 6.110 0 -0.06(-0.97%)
Jul 06, 2012 6.170 6.170 6.170 6.170 102 -0.03(-0.48%)
Jul 05, 2012 6.100 6.200 6.100 6.200 4,796 +0.00(+0.00%)
Jul 03, 2012 6.040 6.200 6.040 6.200 1,536 +0.14(+2.31%)
Jul 02, 2012 6.200 6.200 6.060 6.060 1,331 -0.12(-1.94%)
Jun 29, 2012 6.130 6.200 6.130 6.180 3,299 +0.12(+2.02%)
Jun 28, 2012 6.270 6.350 6.058 6.058 9,501 +0.01(+0.12%)
Jun 27, 2012 6.050 6.051 6.050 6.050 700 +0.01(+0.17%)
Jun 26, 2012 6.040 6.070 6.020 6.040 900 -0.06(-0.98%)
Jun 25, 2012 6.060 6.101 5.950 6.100 7,187 -0.01(-0.16%)
Jun 22, 2012 6.170 6.200 6.050 6.110 9,420 -0.10(-1.61%)
Jun 21, 2012 6.200 6.210 6.200 6.210 600 +0.01(+0.16%)
Jun 19, 2012 6.280 6.200 6.200 6.200 700 -0.08(-1.27%)
Jun 18, 2012 6.200 6.479 6.150 6.280 4,910 +0.06(+0.96%)
Jun 15, 2012 6.490 6.490 6.220 6.220 900 -0.12(-1.89%)
Jun 14, 2012 6.210 6.350 6.210 6.340 5,803 -0.10(-1.55%)
Jun 12, 2012 6.350 6.440 6.440 6.440 2,500 +0.09(+1.42%)
Jun 11, 2012 6.440 6.440 6.030 6.350 3,204 -0.07(-1.09%)
Jun 08, 2012 6.375 6.440 6.370 6.420 2,300 +0.06(+0.94%)
Jun 07, 2012 6.410 6.410 6.250 6.360 1,289 -0.04(-0.63%)
Jun 06, 2012 6.410 6.560 6.400 6.400 1,200 +0.00(+0.00%)
Jun 05, 2012 6.440 6.440 6.250 6.400 3,699 -0.05(-0.78%)
Jun 04, 2012 6.410 6.450 6.220 6.450 16,890 +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.