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, 2018 8.758 8.758 8.758 8.758 177 +0.34(+4.00%)
May 30, 2018 8.424 8.620 8.424 8.421 1,175 -0.05(-0.58%)
May 29, 2018 8.223 8.783 8.223 8.471 8,782 +0.10(+1.19%)
May 25, 2018 8.372 8.372 8.372 0 +0.15(+1.81%)
May 24, 2018 8.223 8.223 8.194 8.223 1,436 -0.02(-0.24%)
May 23, 2018 8.397 8.499 8.223 8.243 1,300 -0.18(-2.12%)
May 21, 2018 8.421 8.421 8.421 103 +0.12(+1.43%)
May 18, 2018 8.263 8.511 8.174 8.303 12,524 -0.13(-1.52%)
May 17, 2018 8.713 8.713 8.421 8.431 4,853 -0.34(-3.85%)
May 16, 2018 8.917 8.917 8.768 8.768 440 +0.15(+1.72%)
May 15, 2018 8.669 9.143 8.620 8.620 19,853 -0.15(-1.75%)
May 14, 2018 8.148 8.773 8.115 8.773 7,596 +0.67(+8.25%)
May 11, 2018 8.451 8.451 8.104 8.104 1,677 -1.06(-11.57%)
May 10, 2018 9.155 9.165 9.155 9.165 472 +0.45(+5.11%)
May 09, 2018 8.719 8.719 8.719 8.719 2,341 -0.07(-0.84%)
May 08, 2018 8.818 8.947 8.699 8.792 8,073 +0.31(+3.67%)
May 07, 2018 8.382 8.481 8.253 8.481 6,575 -0.16(-1.85%)
May 03, 2018 8.640 8.640 8.640 17 -0.18(-2.01%)
May 02, 2018 9.244 9.407 8.719 8.818 6,239 +0.10(+1.14%)
May 01, 2018 8.669 8.818 8.590 8.719 15,266 -0.08(-0.90%)
Apr 30, 2018 8.748 8.970 8.748 8.798 2,738 -0.12(-1.33%)
Apr 27, 2018 8.956 8.956 8.917 8.917 1,135 -0.07(-0.77%)
Apr 26, 2018 9.116 9.116 8.585 8.986 8,776 -0.05(-0.53%)
Apr 25, 2018 9.016 9.034 9.016 9.034 292 -0.31(-3.31%)
Apr 23, 2018 9.343 9.343 9.343 107 +0.13(+1.40%)
Apr 19, 2018 9.214 9.214 9.214 83 +0.10(+1.09%)
Apr 18, 2018 9.165 9.165 9.115 9.115 714 -0.20(-2.13%)
Apr 17, 2018 9.313 9.313 9.313 9.313 698 -0.54(-5.53%)
Apr 16, 2018 9.858 9.858 9.858 9.858 240 +0.51(+5.40%)
Apr 13, 2018 9.359 9.359 9.353 9.353 619 -0.06(-0.63%)
Apr 12, 2018 9.412 9.412 9.412 9.412 366 +0.18(+1.93%)
Apr 11, 2018 9.165 9.234 8.984 9.234 1,194 -0.03(-0.32%)
Apr 10, 2018 9.313 9.412 9.165 9.264 5,007 +0.05(+0.54%)
Apr 09, 2018 9.660 9.660 9.214 9.214 3,525 -0.50(-5.10%)
Apr 06, 2018 9.660 9.709 9.610 9.709 3,290 -0.17(-1.77%)
Apr 05, 2018 9.902 9.902 9.884 9.884 1,071 +0.03(+0.27%)
Apr 04, 2018 9.858 9.858 9.858 9.858 247 +0.20(+2.05%)
Apr 03, 2018 9.663 9.858 9.660 9.660 832 +0.17(+1.77%)
Apr 02, 2018 9.679 9.908 9.412 9.492 1,813 -0.26(-2.64%)
Mar 29, 2018 9.749 9.749 9.749 0 -0.16(-1.60%)
Mar 28, 2018 9.908 9.908 9.908 9.908 1,241 +0.00(+0.00%)
Mar 27, 2018 9.908 9.908 9.908 9.908 1,479 +0.06(+0.60%)
Mar 23, 2018 9.848 9.848 9.848 72 +0.12(+1.22%)
Mar 22, 2018 9.709 9.898 9.709 9.729 4,142 +0.09(+0.92%)
Mar 21, 2018 9.392 9.640 9.392 9.640 378 +0.05(+0.52%)
Mar 20, 2018 9.630 9.630 9.402 9.591 7,370 +0.18(+1.89%)
Mar 19, 2018 9.571 9.734 9.412 9.412 4,538 -0.03(-0.31%)
Mar 16, 2018 9.600 9.670 9.442 9.442 6,970 -0.16(-1.65%)
Mar 15, 2018 9.719 9.898 9.452 9.600 5,090 +0.13(+1.36%)
Mar 14, 2018 9.908 9.908 9.392 9.472 11,460 -0.44(-4.40%)
Mar 13, 2018 9.709 9.908 9.709 9.908 4,422 +0.05(+0.50%)
Mar 12, 2018 9.908 9.908 9.635 9.858 2,527 -0.05(-0.50%)
Mar 09, 2018 9.908 9.908 9.908 9.908 2,144 +0.05(+0.50%)
Mar 08, 2018 9.908 9.908 9.857 9.858 2,447 -0.04(-0.40%)
Mar 07, 2018 9.888 9.908 9.878 9.898 2,994 +0.00(+0.00%)
Mar 06, 2018 9.908 9.908 9.898 9.898 2,914 -0.01(-0.10%)
Mar 05, 2018 9.908 9.908 9.706 9.908 2,420 +0.46(+4.82%)
Mar 02, 2018 9.442 9.452 9.442 9.452 468 -0.06(-0.63%)
Feb 28, 2018 9.511 9.511 9.511 102 -0.35(-3.52%)
Feb 26, 2018 9.858 9.858 9.858 225 +0.42(+4.42%)
Feb 22, 2018 9.440 9.440 9.440 0 -0.15(-1.57%)
Feb 21, 2018 9.412 9.591 9.412 9.591 645 +0.18(+1.89%)
Feb 20, 2018 9.422 9.422 9.412 9.412 570 -0.45(-4.52%)
Feb 16, 2018 9.858 9.858 9.858 0 +0.14(+1.43%)
Feb 15, 2018 9.503 9.719 9.503 9.719 404 +0.19(+1.98%)
Feb 13, 2018 9.531 9.531 9.531 54 +0.39(+4.27%)
Feb 12, 2018 9.141 9.141 9.141 9.141 433 +0.03(+0.28%)
Feb 09, 2018 9.145 9.404 9.115 9.115 1,445 -0.20(-2.13%)
Feb 08, 2018 9.313 9.313 9.313 9.313 520 -0.13(-1.42%)
Feb 07, 2018 9.447 9.447 9.447 9.447 1,421 -0.28(-2.89%)
Feb 06, 2018 9.729 9.729 9.729 9.729 334 -0.18(-1.81%)
Feb 05, 2018 9.908 9.908 9.908 9.908 1,050 +0.01(+0.10%)
Feb 02, 2018 9.898 9.898 9.898 9.898 358 +0.23(+2.36%)
Feb 01, 2018 9.670 9.670 9.670 9.670 543 -0.41(-4.03%)
Jan 31, 2018 9.908 10.33 9.580 10.08 31,916 +0.17(+1.70%)
Jan 26, 2018 9.908 9.908 9.908 25 +0.00(+0.00%)
Jan 24, 2018 9.908 9.908 9.908 24 -0.42(-4.03%)
Jan 22, 2018 10.32 10.32 10.32 517 -0.64(-5.87%)
Jan 17, 2018 10.97 10.97 10.97 15 -0.04(-0.36%)
Jan 16, 2018 10.98 10.77 10.77 11.01 7,896 +0.24(+2.23%)
Jan 12, 2018 10.77 10.77 10.77 0 -0.19(-1.74%)
Jan 11, 2018 11.34 11.47 10.96 10.96 5,966 -0.39(-3.41%)
Jan 10, 2018 11.34 11.34 11.34 11.34 1,310 +0.00(+0.00%)
Jan 08, 2018 11.34 11.34 11.34 80 +0.45(+4.09%)
Jan 05, 2018 10.96 11.64 10.90 10.90 12,675 +0.00(+0.00%)
Jan 04, 2018 11.14 11.34 10.90 10.90 11,353 +0.00(+0.00%)
Jan 03, 2018 10.90 10.90 10.90 10.90 952 -0.05(-0.45%)
Jan 02, 2018 11.13 11.56 10.90 10.95 18,869 -0.19(-1.69%)
Dec 29, 2017 11.14 11.14 11.14 0 +0.17(+1.54%)
Dec 27, 2017 10.97 10.97 10.97 207 +0.07(+0.64%)
Dec 26, 2017 10.90 10.90 10.76 10.90 2,060 +0.00(+0.00%)
Dec 21, 2017 10.90 10.90 10.90 213 +0.05(+0.46%)
Dec 20, 2017 11.05 11.05 10.85 10.85 1,430 -0.05(-0.46%)
Dec 19, 2017 10.90 10.94 10.90 10.90 4,297 +0.00(+0.00%)
Dec 18, 2017 11.05 11.07 10.73 10.90 6,291 +0.00(+0.00%)
Dec 15, 2017 11.00 11.15 10.90 10.90 10,689 +0.00(+0.00%)
Dec 14, 2017 10.50 10.91 10.43 10.90 9,523 +0.00(+0.00%)
Dec 13, 2017 10.21 10.91 10.21 10.90 2,337 +0.64(+6.28%)
Dec 12, 2017 10.25 10.25 10.22 10.25 3,286 -0.05(-0.48%)
Dec 06, 2017 10.30 10.30 10.30 224 -0.53(-4.87%)
Dec 05, 2017 10.77 10.83 10.73 10.83 3,042 +0.13(+1.17%)
Dec 04, 2017 10.29 10.77 10.29 10.71 8,436 -0.28(-2.58%)
Nov 30, 2017 10.99 10.99 10.99 232 -0.02(-0.16%)
Nov 28, 2017 11.01 11.01 11.01 114 -0.26(-2.28%)
Nov 24, 2017 11.26 11.26 11.26 2 +0.24(+2.22%)
Nov 21, 2017 11.65 11.65 11.02 11.02 2 -0.13(-1.13%)
Nov 20, 2017 11.15 11.15 11.15 11.15 159 +0.35(+3.24%)
Nov 15, 2017 10.80 10.80 10.80 87 -0.21(-1.90%)
Nov 13, 2017 11.00 11.00 11.00 1 +0.13(+1.22%)
Nov 10, 2017 10.77 11.65 10.77 10.87 663 +0.10(+0.91%)
Nov 07, 2017 10.77 10.77 10.77 13 +0.00(+0.00%)
Nov 06, 2017 10.77 10.77 10.77 10.77 402 -0.05(-0.48%)
Nov 02, 2017 10.83 10.83 10.83 17 +0.05(+0.48%)
Oct 31, 2017 10.77 10.77 10.77 0 -0.37(-3.34%)
Oct 30, 2017 10.77 11.15 10.77 11.15 1,391 +0.35(+3.25%)
Oct 27, 2017 10.74 10.80 10.74 10.80 805 +0.02(+0.20%)
Oct 25, 2017 10.77 10.77 10.77 110 -0.05(-0.50%)
Oct 24, 2017 10.77 10.83 10.77 10.83 910 +0.05(+0.50%)
Oct 23, 2017 11.00 11.00 10.77 10.77 696 -0.01(-0.11%)
Oct 19, 2017 10.79 10.79 10.79 132 +0.12(+1.13%)
Oct 18, 2017 10.58 10.67 10.53 10.67 2,403 +0.22(+2.15%)
Oct 17, 2017 10.29 10.44 10.29 10.44 1,253 -0.05(-0.46%)
Oct 16, 2017 10.33 10.49 10.14 10.49 4,293 -0.01(-0.09%)
Oct 12, 2017 10.50 10.50 10.50 21 +0.01(+0.11%)
Oct 11, 2017 10.84 10.84 10.28 10.49 4,084 -0.03(-0.29%)
Oct 10, 2017 10.41 10.52 10.41 10.52 1,321 +0.05(+0.47%)
Oct 06, 2017 10.47 10.47 10.47 231 +0.10(+0.94%)
Oct 05, 2017 11.45 11.45 10.30 10.37 1,553 -0.67(-6.03%)
Oct 04, 2017 10.46 11.04 10.38 11.04 2,563 +0.75(+7.33%)
Oct 03, 2017 10.68 10.68 10.28 10.28 5,582 -0.61(-5.58%)
Oct 02, 2017 10.76 10.89 10.58 10.89 1,380 +0.35(+3.34%)
Sep 29, 2017 10.54 10.54 10.54 10.54 472 -0.32(-2.97%)
Sep 27, 2017 10.86 10.86 10.86 2 +0.10(+0.91%)
Sep 26, 2017 10.68 10.82 10.68 10.76 2,351 -0.23(-2.14%)
Sep 25, 2017 10.88 11.17 10.87 11.00 3,486 +0.13(+1.17%)
Sep 22, 2017 10.87 11.01 10.41 10.87 4,068 -0.03(-0.27%)
Sep 21, 2017 10.98 11.50 10.31 10.90 8,447 +0.17(+1.55%)
Sep 20, 2017 10.78 10.96 10.52 10.73 5,011 -0.24(-2.14%)
Sep 19, 2017 11.70 11.70 10.52 10.97 3,266 +0.67(+6.46%)
Sep 18, 2017 10.29 10.63 10.29 10.30 6,982 +0.01(+0.10%)
Sep 15, 2017 10.53 10.53 9.776 10.29 5,466 +0.06(+0.57%)
Sep 14, 2017 9.452 10.45 9.452 10.24 10,767 +0.78(+8.29%)
Sep 13, 2017 9.599 9.697 9.452 9.452 4,862 -0.44(-4.46%)
Sep 12, 2017 9.746 9.893 9.481 9.893 3,247 +0.37(+3.91%)
Sep 11, 2017 9.501 9.520 9.080 9.520 755 +0.05(+0.52%)
Sep 08, 2017 9.883 9.883 9.471 9.471 5,591 -0.36(-3.64%)
Sep 07, 2017 9.830 9.991 9.829 9.829 1,319 -0.09(-0.94%)
Sep 06, 2017 10.14 10.14 9.922 9.922 790 -0.38(-3.71%)
Sep 05, 2017 10.70 10.70 10.30 10.30 269 -0.27(-2.59%)
Sep 01, 2017 10.32 10.58 10.32 10.58 1,000 +0.24(+2.37%)
Aug 31, 2017 10.71 10.71 10.33 10.33 884 -0.27(-2.59%)
Aug 30, 2017 10.68 10.68 10.33 10.61 5,191 -0.12(-1.10%)
Aug 29, 2017 10.82 10.97 10.73 10.73 1,504 +0.05(+0.46%)
Aug 28, 2017 11.12 11.12 10.68 10.68 1,800 -0.34(-3.11%)
Aug 25, 2017 11.02 11.02 11.02 11.02 471 +0.00(+0.00%)
Aug 23, 2017 11.02 11.02 11.02 136 +0.24(+2.27%)
Aug 22, 2017 10.77 10.77 10.77 10.77 893 +0.00(+0.00%)
Aug 21, 2017 10.51 10.77 10.51 10.77 2,945 -0.29(-2.65%)
Aug 18, 2017 11.09 11.10 10.97 11.07 5,390 -0.06(-0.53%)
Aug 17, 2017 11.02 11.31 11.02 11.13 2,109 +0.02(+0.18%)
Aug 16, 2017 10.86 11.11 10.73 11.11 3,012 +0.14(+1.25%)
Aug 15, 2017 11.14 11.14 10.97 10.97 1,097 -0.39(-3.45%)
Aug 14, 2017 11.13 11.55 10.53 11.36 3,188 +0.39(+3.57%)
Aug 11, 2017 11.09 11.19 10.77 10.97 9,186 -0.24(-2.18%)
Aug 10, 2017 10.90 11.21 10.48 11.21 10,710 +0.02(+0.14%)
Aug 09, 2017 10.74 11.20 10.74 11.20 3,016 +0.47(+4.42%)
Aug 08, 2017 10.61 10.73 10.59 10.73 878 +0.15(+1.39%)
Aug 07, 2017 10.45 10.61 10.45 10.58 2,895 +0.15(+1.41%)
Aug 04, 2017 10.38 10.45 10.38 10.43 1,897 +0.10(+0.95%)
Aug 03, 2017 10.45 10.45 10.33 10.33 2,360 +0.00(+0.00%)
Aug 02, 2017 10.38 10.38 10.33 10.33 1,305 -0.13(-1.22%)
Aug 01, 2017 10.46 10.46 10.35 10.46 1,489 +0.05(+0.52%)
Jul 31, 2017 10.42 10.42 10.38 10.41 1,708 +0.00(+0.00%)
Jul 28, 2017 10.41 10.42 10.35 10.41 3,672 +0.00(+0.04%)
Jul 27, 2017 10.40 10.40 10.39 10.40 1,052 +0.07(+0.66%)
Jul 25, 2017 10.33 10.33 10.33 36 +0.04(+0.38%)
Jul 21, 2017 10.29 10.29 10.29 246 -0.20(-1.91%)
Jul 20, 2017 10.51 10.51 10.49 10.49 687 +0.06(+0.61%)
Jul 19, 2017 10.61 10.75 10.43 10.43 2,340 +0.00(+0.00%)
Jul 18, 2017 10.66 10.73 10.22 10.43 71,273 -0.67(-6.00%)
Jul 17, 2017 10.63 11.10 10.63 11.10 1,804 +0.49(+4.62%)
Jul 14, 2017 11.19 10.61 10.61 4,828 -0.44(-3.99%)
Jul 13, 2017 10.77 11.05 10.58 11.05 2,573 +0.27(+2.54%)
Jul 12, 2017 10.71 10.92 10.71 10.77 1,192 +0.04(+0.37%)
Jul 11, 2017 11.26 11.60 10.72 10.73 6,242 -0.48(-4.28%)
Jul 10, 2017 11.61 11.98 11.21 11.21 2,329 -0.66(-5.54%)
Jul 07, 2017 12.00 12.00 11.83 11.87 1,094 +0.27(+2.30%)
Jul 05, 2017 11.61 11.61 11.61 2 +0.11(+0.94%)
Jul 03, 2017 11.50 12.02 11.46 11.50 2,369 -0.18(-1.55%)
Jun 30, 2017 11.57 12.00 10.76 11.68 8,717 -0.56(-4.60%)
Jun 29, 2017 10.92 12.24 10.92 12.24 8,753 +1.06(+9.46%)
Jun 28, 2017 11.19 11.19 11.19 11.19 1,579 +0.26(+2.42%)
Jun 27, 2017 10.92 10.92 10.92 10.92 510 +0.03(+0.27%)
Jun 26, 2017 11.34 11.34 10.87 10.89 2,853 +0.15(+1.37%)
Jun 23, 2017 10.74 10.74 10.74 10.74 1,469 -0.37(-3.35%)
Jun 22, 2017 10.33 11.12 10.33 11.12 10,396 +0.81(+7.89%)
Jun 21, 2017 10.75 10.75 10.30 10.30 2,129 -0.48(-4.46%)
Jun 20, 2017 10.46 10.79 10.46 10.78 1,911 +0.11(+1.04%)
Jun 19, 2017 10.44 10.67 10.44 10.67 1,185 -0.10(-0.89%)
Jun 16, 2017 10.58 10.92 10.17 10.77 6,347 -0.03(-0.32%)
Jun 15, 2017 10.05 10.84 10.05 10.80 7,576 +0.03(+0.27%)
Jun 14, 2017 9.844 10.77 9.844 10.77 3,497 +0.00(+0.00%)
Jun 13, 2017 9.804 10.77 9.804 10.77 2,324 +0.47(+4.56%)
Jun 12, 2017 10.30 10.30 10.30 10.30 245 -0.12(-1.13%)
Jun 09, 2017 9.746 10.46 9.657 10.42 22,439 +0.63(+6.40%)
Jun 08, 2017 9.795 9.795 9.795 9.795 1,143 +0.05(+0.50%)
Jun 07, 2017 9.305 9.795 9.305 9.746 7,178 -0.05(-0.50%)
Jun 06, 2017 9.795 9.795 9.795 9.795 211 +0.00(+0.00%)
Jun 05, 2017 9.697 9.795 9.697 9.795 2,304 -0.09(-0.94%)
Jun 02, 2017 9.816 9.905 9.816 9.888 937 +0.07(+0.75%)
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.