Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.696	10.07	9.357	10.07	14,953	+0.44(+4.53%)
May 28, 2015	9.502	9.793	9.318	9.638	22,036	+0.17(+1.79%)
May 27, 2015	10.07	10.07	9.454	9.468	16,506	-0.01(-0.15%)
May 26, 2015	9.987	9.987	9.473	9.483	1,637	-0.48(-4.86%)
May 22, 2015	9.968	9.968	9.968	9.968	515	+0.42(+4.37%)
May 21, 2015	9.551	9.551	9.551	9.551	337	-0.21(-2.18%)
May 20, 2015	9.667	9.793	9.401	9.764	4,552	-0.30(-2.99%)
May 19, 2015	9.318	10.06	9.318	10.06	673	+0.01(+0.10%)
May 18, 2015	10.01	10.05	10.01	10.05	544	-0.46(-4.34%)
May 13, 2015	9.260	10.51	10.51	10.51	1	+0.09(+0.84%)
May 11, 2015	10.42	10.42	10.42	10.42	4	+0.00(+0.00%)
May 08, 2015	10.35	10.42	10.35	10.42	905	+0.50(+5.01%)
May 07, 2015	9.454	9.927	9.454	9.927	2,213	+0.05(+0.47%)
May 06, 2015	10.04	10.04	9.163	9.880	3,155	-0.31(-3.05%)
May 05, 2015	10.21	10.21	10.19	10.19	639	-0.01(-0.10%)
May 04, 2015	10.43	10.48	10.20	10.20	1,970	+0.16(+1.55%)
May 01, 2015	10.74	10.74	10.03	10.05	3,647	-0.70(-6.50%)
Apr 30, 2015	11.33	11.34	10.67	10.74	8,851	-0.61(-5.38%)
Apr 29, 2015	11.47	11.48	11.34	11.35	5,837	-0.18(-1.60%)
Apr 28, 2015	11.55	11.59	11.48	11.54	15,475	-0.05(-0.42%)
Apr 27, 2015	10.81	12.24	10.81	11.59	17,805	-0.05(-0.42%)
Apr 24, 2015	12.31	12.31	11.31	11.64	3,044	-0.68(-5.51%)
Apr 23, 2015	12.11	12.99	11.42	12.31	6,195	-0.01(-0.08%)
Apr 22, 2015	11.73	12.53	11.70	12.32	6,253	+0.72(+6.18%)
Apr 21, 2015	10.70	11.77	10.70	11.61	5,243	+0.89(+8.33%)
Apr 20, 2015	10.71	10.71	9.987	10.71	32,174	+0.00(+0.00%)
Apr 17, 2015	11.21	11.24	10.71	10.71	6,679	-0.80(-6.99%)
Apr 16, 2015	11.50	11.64	11.12	11.52	6,293	+0.13(+1.11%)
Apr 15, 2015	11.45	11.64	11.33	11.39	6,532	-0.06(-0.55%)
Apr 14, 2015	11.43	11.64	11.43	11.46	2,686	-0.12(-1.05%)
Apr 13, 2015	11.47	11.60	11.44	11.58	4,977	-0.01(-0.08%)
Apr 10, 2015	11.64	11.65	11.54	11.59	4,979	-0.20(-1.73%)
Apr 09, 2015	11.54	11.79	11.45	11.79	5,171	+0.48(+4.29%)
Apr 08, 2015	10.66	11.31	10.66	11.31	9,414	+0.78(+7.37%)
Apr 07, 2015	10.62	11.07	10.53	10.53	4,986	-0.26(-2.43%)
Apr 06, 2015	10.95	11.14	10.79	10.79	486	-0.35(-3.13%)
Apr 02, 2015	10.88	11.14	11.14	11.14	4,537	+0.40(+3.70%)
Apr 01, 2015	10.38	10.74	10.38	10.74	1,126	+0.31(+2.97%)
Mar 31, 2015	10.62	10.62	10.38	10.43	1,788	+0.02(+0.19%)
Mar 30, 2015	10.50	11.13	10.34	10.41	7,778	+0.13(+1.23%)
Mar 27, 2015	11.19	11.24	10.24	10.29	12,441	-1.06(-9.32%)
Mar 26, 2015	11.48	11.64	11.14	11.34	1,898	-0.10(-0.85%)
Mar 25, 2015	11.39	12.11	11.29	11.44	7,293	+0.06(+0.51%)
Mar 24, 2015	11.12	11.50	10.89	11.38	6,432	+0.23(+2.09%)
Mar 23, 2015	11.51	11.53	10.38	11.15	7,432	-0.38(-3.28%)
Mar 20, 2015	10.95	11.62	10.95	11.53	10,479	+0.88(+8.29%)
Mar 19, 2015	9.250	11.33	9.250	10.65	58,849	+1.35(+14.49%)
Mar 18, 2015	9.696	9.698	9.279	9.299	2,000	-0.54(-5.52%)
Mar 17, 2015	9.522	9.958	9.425	9.842	10,768	+0.63(+6.84%)
Mar 16, 2015	9.299	10.01	9.211	9.211	33,554	+0.07(+0.74%)
Mar 13, 2015	8.959	9.849	8.668	9.144	60,220	+0.35(+3.97%)
Mar 12, 2015	8.358	9.027	8.106	8.794	100,205	+0.51(+6.21%)
Mar 11, 2015	8.271	8.387	8.174	8.281	33,807	+0.19(+2.40%)
Mar 10, 2015	8.193	8.193	8.087	8.087	32,234	-0.07(-0.83%)
Mar 09, 2015	8.067	8.193	8.009	8.155	24,059	+0.13(+1.57%)
Mar 06, 2015	8.125	8.135	8.009	8.028	22,531	-0.06(-0.72%)
Mar 05, 2015	8.048	8.145	7.999	8.087	20,001	+0.08(+0.97%)
Mar 04, 2015	7.999	8.028	7.922	8.009	24,684	+0.00(+0.00%)
Mar 03, 2015	8.329	8.416	7.999	8.009	35,724	-0.25(-3.05%)
Mar 02, 2015	8.378	8.378	8.252	8.261	17,630	+0.02(+0.26%)
Feb 27, 2015	9.032	9.032	8.145	8.240	4,159	-0.05(-0.61%)
Feb 26, 2015	8.242	8.290	8.203	8.290	633	-0.07(-0.81%)
Feb 25, 2015	8.630	8.630	8.043	8.358	31,651	-0.27(-3.15%)
Feb 24, 2015	8.484	9.192	8.484	8.630	99,560	+0.20(+2.42%)
Feb 23, 2015	8.067	8.484	7.999	8.426	51,032	+0.41(+5.14%)
Feb 20, 2015	8.058	8.145	7.999	8.014	28,721	-0.04(-0.44%)
Feb 19, 2015	8.184	8.184	8.049	8.049	781	-0.16(-1.99%)
Feb 13, 2015	8.096	8.213	8.213	8.213	16	+0.10(+1.23%)
Feb 12, 2015	8.096	8.113	8.096	8.113	696	+0.02(+0.20%)
Feb 11, 2015	8.106	8.106	8.096	8.096	345	+0.00(+0.00%)
Feb 10, 2015	8.145	8.155	8.096	8.096	2,790	-0.06(-0.71%)
Feb 09, 2015	8.116	8.155	8.116	8.155	250	+0.14(+1.69%)
Feb 06, 2015	8.014	8.019	7.999	8.019	969	+0.02(+0.24%)
Feb 05, 2015	8.193	8.475	7.999	7.999	3,909	-0.03(-0.36%)
Feb 04, 2015	8.203	8.203	8.028	8.028	3,455	-0.32(-3.83%)
Feb 03, 2015	8.387	8.533	8.300	8.348	19,571	-0.09(-1.03%)
Feb 02, 2015	8.019	8.678	7.854	8.436	106,078	+0.40(+4.95%)
Jan 30, 2015	8.125	8.155	8.038	8.038	9,469	-0.01(-0.14%)
Jan 29, 2015	8.050	8.050	8.050	8.050	604	-0.06(-0.70%)
Jan 28, 2015	8.329	8.329	8.019	8.106	15,204	+0.05(+0.60%)
Jan 26, 2015	8.058	8.058	8.058	8.058	30	-0.18(-2.24%)
Jan 22, 2015	7.999	8.242	8.242	8.242	134	+0.10(+1.19%)
Jan 21, 2015	7.999	8.155	7.999	8.145	5,503	+0.12(+1.45%)
Jan 20, 2015	8.028	8.290	7.999	8.028	6,803	-0.03(-0.36%)
Jan 16, 2015	8.019	8.058	7.902	8.058	4,437	-0.01(-0.12%)
Jan 15, 2015	8.023	8.077	8.023	8.067	422	+0.02(+0.24%)
Jan 14, 2015	7.922	8.048	7.922	8.048	3,202	+0.04(+0.48%)
Jan 13, 2015	8.019	8.019	8.009	8.009	206	+0.00(+0.00%)
Jan 12, 2015	8.358	8.358	8.009	8.009	3,401	-0.01(-0.12%)
Jan 09, 2015	8.067	8.095	7.932	8.019	12,780	+0.00(+0.00%)
Jan 08, 2015	7.844	8.019	7.844	8.019	5,003	-0.03(-0.36%)
Jan 06, 2015	7.815	8.048	8.048	8.048	1	+0.10(+1.22%)
Jan 05, 2015	7.932	7.951	7.825	7.951	3,189	+0.15(+1.86%)
Jan 02, 2015	8.096	8.096	7.757	7.805	10,540	-0.54(-6.45%)
Dec 31, 2014	8.348	8.344	8.344	8.344	412	-0.04(-0.52%)
Dec 30, 2014	8.387	8.387	8.387	8.387	337	+0.04(+0.46%)
Dec 29, 2014	8.319	8.348	8.319	8.348	628	+0.03(+0.35%)
Dec 24, 2014	8.145	8.319	8.319	8.319	31	+0.26(+3.25%)
Dec 23, 2014	8.019	8.213	8.019	8.058	3,845	+0.05(+0.61%)
Dec 22, 2014	8.009	8.009	8.009	8.009	612	+0.05(+0.61%)
Dec 19, 2014	8.232	8.232	7.961	7.961	3,524	-0.39(-4.65%)
Dec 18, 2014	8.242	8.348	8.242	8.348	2,311	+0.29(+3.61%)
Dec 17, 2014	8.135	8.193	8.058	8.058	5,917	-0.07(-0.84%)
Dec 16, 2014	7.999	8.125	7.999	8.125	1,255	+0.16(+1.95%)
Dec 12, 2014	7.951	7.970	7.970	7.970	5,156	+0.01(+0.12%)
Dec 11, 2014	7.873	7.961	7.873	7.961	679	+0.16(+2.11%)
Dec 10, 2014	7.776	7.975	7.776	7.796	3,334	-0.32(-3.94%)
Dec 09, 2014	7.912	8.116	7.738	8.116	313,672	+0.25(+3.21%)
Dec 08, 2014	7.961	7.961	7.864	7.864	516	-0.22(-2.76%)
Dec 05, 2014	8.077	8.087	8.077	8.087	206	+0.04(+0.48%)
Dec 04, 2014	8.000	8.184	7.999	8.048	7,678	+0.05(+0.61%)
Dec 03, 2014	7.999	7.999	7.999	7.999	638	+0.00(+0.00%)
Nov 28, 2014	7.999	7.999	7.999	7.999	928	-0.08(-0.96%)
Nov 26, 2014	8.009	8.077	8.077	8.077	1,650	+0.07(+0.84%)
Nov 25, 2014	8.009	8.009	8.009	8.009	159	+0.00(+0.00%)
Nov 21, 2014	8.028	8.009	8.009	8.009	2,887	+0.00(+0.00%)
Nov 20, 2014	7.980	8.038	7.922	8.009	4,259	+0.04(+0.49%)
Nov 19, 2014	7.999	7.999	7.844	7.970	7,584	+0.05(+0.61%)
Nov 18, 2014	7.999	7.999	7.922	7.922	1,392	-0.05(-0.61%)
Nov 17, 2014	7.970	7.970	7.970	7.970	154	-0.02(-0.24%)
Nov 14, 2014	7.999	8.019	7.835	7.990	1,000	+0.00(+0.00%)
Nov 13, 2014	7.941	7.990	7.835	7.990	5,259	+0.04(+0.49%)
Nov 12, 2014	7.961	8.193	7.815	7.951	10,519	-0.08(-0.99%)
Nov 11, 2014	7.999	8.087	7.999	8.030	1,191	+0.05(+0.63%)
Nov 10, 2014	7.999	8.038	7.951	7.980	10,217	-0.02(-0.24%)
Nov 06, 2014	7.999	7.999	7.999	7.999	1,546	+0.00(+0.00%)
Nov 05, 2014	7.999	7.999	7.990	7.999	1,724	+0.04(+0.49%)
Nov 04, 2014	7.932	7.990	7.922	7.961	6,396	+0.10(+1.23%)
Nov 03, 2014	7.999	7.999	7.864	7.864	1,392	-0.18(-2.29%)
Oct 31, 2014	8.096	8.096	7.806	8.048	7,494	+0.05(+0.61%)
Oct 30, 2014	7.999	7.999	7.893	7.999	9,069	-0.09(-1.14%)
Oct 28, 2014	7.999	8.092	8.092	8.092	4	+0.27(+3.41%)
Oct 27, 2014	7.999	8.048	7.825	7.825	12,926	-0.27(-3.38%)
Oct 24, 2014	7.980	8.174	7.961	8.099	7,977	+0.31(+4.02%)
Oct 23, 2014	8.058	8.087	7.786	7.786	3,147	-0.21(-2.67%)
Oct 22, 2014	7.951	7.999	7.951	7.999	2,507	+0.00(+0.00%)
Oct 21, 2014	7.999	8.009	7.951	7.999	8,473	+0.00(+0.00%)
Oct 20, 2014	7.999	8.145	7.980	7.999	2,947	+0.00(+0.00%)
Oct 17, 2014	8.184	8.184	7.999	7.999	1,714	-0.15(-1.79%)
Oct 16, 2014	7.951	8.145	7.902	8.145	1,956	+0.22(+2.82%)
Oct 15, 2014	8.174	8.174	7.903	7.922	721	-0.13(-1.57%)
Oct 14, 2014	8.164	8.164	8.038	8.048	1,167	-0.10(-1.19%)
Oct 13, 2014	8.155	8.155	8.145	8.145	340	+0.04(+0.48%)
Oct 10, 2014	8.038	8.193	7.999	8.106	6,467	+0.17(+2.20%)
Oct 09, 2014	7.844	8.116	7.844	7.932	6,699	+0.04(+0.49%)
Oct 08, 2014	8.019	8.155	7.813	7.893	6,509	-0.28(-3.44%)
Oct 07, 2014	7.912	8.174	7.912	8.174	7,054	+0.37(+4.72%)
Oct 06, 2014	7.662	7.893	7.662	7.805	1,789	-0.05(-0.62%)
Oct 03, 2014	7.902	7.999	7.825	7.854	1,753	-0.14(-1.70%)
Oct 02, 2014	7.970	7.990	7.854	7.990	24,457	-0.09(-1.08%)
Oct 01, 2014	7.951	8.193	7.951	8.077	1,638	-0.10(-1.19%)
Sep 30, 2014	7.922	8.179	7.922	8.174	3,300	+0.06(+0.72%)
Sep 29, 2014	7.805	8.125	7.805	8.116	4,017	+0.21(+2.70%)
Sep 26, 2014	7.902	7.902	7.699	7.902	6,441	+0.03(+0.37%)
Sep 25, 2014	7.854	7.873	7.670	7.873	8,574	+0.12(+1.50%)
Sep 24, 2014	7.902	7.902	7.757	7.757	988	-0.05(-0.62%)
Sep 23, 2014	7.854	7.941	7.805	7.805	2,990	-0.06(-0.74%)
Sep 22, 2014	7.757	7.864	7.757	7.864	2,112	-0.05(-0.61%)
Sep 19, 2014	7.951	7.970	7.804	7.912	17,556	-0.05(-0.65%)
Sep 18, 2014	7.999	7.999	7.964	7.964	411	+0.01(+0.16%)
Sep 17, 2014	7.902	7.990	7.902	7.951	430	-0.02(-0.20%)
Sep 16, 2014	8.019	8.155	7.967	7.967	1,969	-0.00(-0.05%)
Sep 15, 2014	8.019	8.028	7.970	7.970	1,106	-0.10(-1.20%)
Sep 12, 2014	8.145	8.203	7.980	8.067	2,379	+0.10(+1.22%)
Sep 11, 2014	7.951	8.067	7.951	7.970	1,722	+0.07(+0.86%)
Sep 10, 2014	8.193	8.213	7.902	7.902	10,045	-0.05(-0.67%)
Sep 09, 2014	8.242	8.242	7.951	7.956	5,418	-0.27(-3.24%)
Sep 08, 2014	7.835	8.232	7.835	8.222	6,949	-0.01(-0.12%)
Sep 05, 2014	8.242	8.242	8.019	8.232	11,308	+0.02(+0.24%)
Sep 04, 2014	8.252	8.252	8.077	8.213	2,482	+0.01(+0.12%)
Sep 03, 2014	8.242	8.242	7.912	8.203	6,511	+0.11(+1.32%)
Sep 02, 2014	8.242	8.271	8.096	8.096	5,835	+0.06(+0.72%)
Aug 29, 2014	8.242	8.038	8.038	8.038	10,313	-0.17(-2.13%)
Aug 28, 2014	8.290	8.387	8.155	8.213	2,994	-0.04(-0.47%)
Aug 27, 2014	8.310	8.484	8.252	8.252	6,545	-0.21(-2.52%)
Aug 26, 2014	8.397	8.465	8.319	8.465	7,843	+0.17(+2.11%)
Aug 25, 2014	8.145	8.533	8.009	8.290	5,199	+0.15(+1.79%)
Aug 22, 2014	8.329	8.416	7.806	8.145	10,099	+0.02(+0.24%)
Aug 21, 2014	7.922	7.922	7.922	8.125	9,378	-0.02(-0.24%)
Aug 20, 2014	8.368	8.436	7.990	8.145	8,812	+0.05(+0.60%)
Aug 19, 2014	8.242	8.280	7.922	8.096	7,838	-0.08(-0.95%)
Aug 18, 2014	8.348	8.368	8.242	8.174	2,159	-0.08(-0.94%)
Aug 15, 2014	8.416	8.416	8.111	8.252	16,188	-0.16(-1.96%)
Aug 14, 2014	8.378	8.533	8.252	8.416	11,967	+0.06(+0.70%)
Aug 12, 2014	8.319	8.358	8.358	8.358	3	+0.03(+0.35%)
Aug 11, 2014	8.348	8.475	8.193	8.329	7,725	-0.07(-0.81%)
Aug 08, 2014	8.378	8.397	8.261	8.397	1,244	-0.11(-1.25%)
Aug 07, 2014	8.397	8.504	8.261	8.504	5,167	+0.21(+2.57%)
Aug 06, 2014	8.436	8.465	8.106	8.290	4,195	+0.05(+0.59%)
Aug 05, 2014	8.242	8.484	8.009	8.242	9,867	-0.01(-0.12%)
Aug 04, 2014	8.177	8.319	8.177	8.252	1,826	-0.03(-0.35%)
Aug 01, 2014	8.261	8.494	8.252	8.281	4,744	-0.01(-0.18%)
Jul 31, 2014	8.380	8.552	8.242	8.295	8,030	-0.29(-3.33%)
Jul 30, 2014	8.368	8.581	8.300	8.581	7,234	+0.23(+2.79%)
Jul 29, 2014	8.397	8.397	8.387	8.348	5,995	+0.05(+0.58%)
Jul 28, 2014	8.368	8.436	8.203	8.300	3,620	-0.14(-1.61%)
Jul 25, 2014	8.368	8.455	8.242	8.436	3,217	-0.03(-0.41%)
Jul 24, 2014	8.339	8.494	8.339	8.471	2,840	-0.08(-0.95%)
Jul 23, 2014	8.339	8.571	8.242	8.552	12,056	-0.03(-0.34%)
Jul 22, 2014	8.281	8.581	8.160	8.581	11,191	+0.25(+3.03%)
Jul 21, 2014	8.155	8.465	8.155	8.329	5,327	-0.05(-0.58%)
Jul 18, 2014	8.533	8.533	8.358	8.378	431	+0.02(+0.23%)
Jul 17, 2014	8.135	8.397	8.125	8.358	7,236	-0.06(-0.69%)
Jul 16, 2014	8.230	8.465	8.106	8.416	2,323	+0.09(+1.05%)
Jul 15, 2014	8.271	8.416	8.271	8.329	4,724	-0.32(-3.70%)
Jul 14, 2014	8.232	8.678	8.232	8.649	515	+0.50(+6.19%)
Jul 11, 2014	8.038	8.184	7.951	8.145	6,465	+0.09(+1.08%)
Jul 10, 2014	8.077	8.087	7.912	8.058	1,356	-0.01(-0.12%)
Jul 09, 2014	7.990	8.242	7.902	8.067	6,368	+0.08(+1.00%)
Jul 08, 2014	7.815	7.988	7.815	7.988	1,381	+0.03(+0.34%)
Jul 07, 2014	7.805	7.970	7.626	7.961	12,206	+0.09(+1.11%)
Jul 03, 2014	7.932	7.873	7.873	7.873	4,022	+0.06(+0.74%)
Jul 02, 2014	7.974	7.999	7.815	7.815	3,701	-0.05(-0.62%)
Jul 01, 2014	7.912	8.232	7.835	7.864	4,412	-0.05(-0.61%)
Jun 30, 2014	8.019	8.096	7.864	7.912	3,222	-0.14(-1.69%)
Jun 27, 2014	7.902	8.281	7.902	8.048	14,194	+0.24(+3.11%)
Jun 26, 2014	7.796	7.805	7.786	7.805	618	-0.12(-1.47%)
Jun 25, 2014	7.738	7.922	7.689	7.922	3,413	+0.17(+2.25%)
Jun 24, 2014	7.873	7.873	7.747	7.747	11,446	-0.12(-1.48%)
Jun 23, 2014	7.864	7.864	7.864	7.864	404	-0.10(-1.22%)
Jun 20, 2014	7.873	7.961	7.796	7.961	1,025	+0.25(+3.27%)
Jun 19, 2014	7.709	7.854	7.709	7.709	4,453	-0.04(-0.58%)
Jun 18, 2014	7.753	7.753	7.753	7.753	391	-0.00(-0.05%)
Jun 16, 2014	7.747	7.757	7.757	7.757	9	-0.01(-0.12%)
Jun 13, 2014	7.476	7.767	7.476	7.767	529	-0.05(-0.62%)
Jun 12, 2014	7.815	7.854	7.815	7.815	4,795	+0.00(+0.00%)
Jun 11, 2014	7.815	7.825	7.815	7.815	1,031	+0.00(+0.00%)
Jun 10, 2014	7.883	7.883	7.815	7.815	392	+0.01(+0.12%)
Jun 06, 2014	8.058	8.058	7.524	7.806	10,091	-0.29(-3.59%)
Jun 05, 2014	8.116	8.116	8.067	8.096	412	-0.08(-0.95%)

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.

Gaming Partners Intl (NQ: GPIC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Gaming Partners Intl (NQ: GPIC )

Historical Prices

Sections

Services

The Evening Leader