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 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.