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 01, 2019 13.75 13.75 0 +0.00(+0.00%)
Apr 30, 2019 13.75 13.75 13.74 13.74 1,089 -0.01(-0.07%)
Apr 29, 2019 13.74 13.75 13.74 13.75 18,742 +0.02(+0.15%)
Apr 26, 2019 13.72 13.73 13.72 13.73 76,100 +0.00(+0.00%)
Apr 25, 2019 13.72 13.74 13.72 13.73 34,715 +0.01(+0.07%)
Apr 24, 2019 13.71 13.73 13.71 13.72 119,373 +0.01(+0.07%)
Apr 23, 2019 13.71 13.72 13.71 13.71 47,385 -0.01(-0.07%)
Apr 22, 2019 13.65 13.73 13.65 13.72 53,146 +0.72(+5.54%)
Apr 18, 2019 13.00 13.00 13.00 7 +0.00(+0.00%)
Apr 17, 2019 13.15 13.21 13.00 13.00 1,947 -0.04(-0.31%)
Apr 16, 2019 13.04 13.04 13.04 10 +0.00(+0.00%)
Apr 15, 2019 13.04 13.04 13.04 28 +0.00(+0.00%)
Apr 12, 2019 13.04 13.04 13.04 13.04 100 +0.04(+0.31%)
Apr 11, 2019 13.00 13.00 13.00 5 +0.00(+0.00%)
Apr 10, 2019 13.00 13.00 13.00 13.00 224 -0.22(-1.66%)
Apr 09, 2019 13.22 13.22 13.22 13.22 149 +0.04(+0.30%)
Apr 08, 2019 13.15 13.19 13.15 13.18 427 -0.01(-0.08%)
Apr 05, 2019 13.18 13.19 13.18 13.19 300 -0.03(-0.23%)
Apr 04, 2019 13.03 13.22 12.98 13.22 23,399 +0.17(+1.30%)
Apr 03, 2019 13.00 13.05 12.99 13.05 13,482 +0.06(+0.46%)
Apr 02, 2019 13.00 13.05 12.93 12.99 19,417 -0.07(-0.54%)
Apr 01, 2019 13.15 13.23 12.17 13.06 13,550 +0.04(+0.31%)
Mar 29, 2019 13.02 13.20 13.02 13.02 16,700 -0.04(-0.31%)
Mar 28, 2019 13.02 13.18 13.02 13.06 13,048 -0.10(-0.76%)
Mar 27, 2019 13.16 13.16 13.16 13.16 269 -0.09(-0.68%)
Mar 26, 2019 13.18 13.25 13.15 13.25 1,755 +0.04(+0.30%)
Mar 25, 2019 13.21 13.21 13.21 13.21 164 +0.00(+0.00%)
Mar 22, 2019 13.13 13.21 12.99 13.21 42,400 -0.09(-0.68%)
Mar 21, 2019 13.40 13.40 13.30 13.30 2,422 -0.09(-0.67%)
Mar 20, 2019 13.39 13.39 13.39 13.39 151 -0.01(-0.07%)
Mar 19, 2019 13.38 13.40 13.13 13.40 2,841 +0.02(+0.15%)
Mar 18, 2019 13.29 13.39 13.27 13.38 12,211 +0.11(+0.83%)
Mar 15, 2019 13.40 13.40 13.27 13.27 6,500 -0.18(-1.34%)
Mar 14, 2019 13.34 13.45 13.34 13.45 1,856 +0.15(+1.13%)
Mar 13, 2019 13.23 13.30 13.23 13.30 5,802 +0.05(+0.38%)
Mar 12, 2019 13.22 13.30 13.20 13.25 7,131 +0.00(+0.00%)
Mar 11, 2019 13.16 13.27 13.16 13.25 22,924 +0.00(+0.00%)
Mar 08, 2019 13.23 13.25 13.18 13.25 8,800 +0.23(+1.77%)
Mar 07, 2019 13.22 13.24 13.02 13.02 936 +0.02(+0.15%)
Mar 06, 2019 13.00 13.00 13.00 13.00 1,207 -0.10(-0.76%)
Mar 05, 2019 13.01 13.10 13.01 13.10 1,198 -0.10(-0.76%)
Mar 04, 2019 13.21 13.21 13.13 13.20 6,345 +0.10(+0.76%)
Mar 01, 2019 13.17 13.17 13.08 13.10 13,500 +0.00(+0.00%)
Feb 28, 2019 13.20 13.20 13.02 13.10 2,022 +0.10(+0.77%)
Feb 27, 2019 12.96 13.00 12.83 13.00 62,239 +0.04(+0.31%)
Feb 26, 2019 12.96 13.00 12.96 12.96 2,646 +0.00(+0.00%)
Feb 25, 2019 13.06 13.09 12.90 12.96 30,696 -0.06(-0.46%)
Feb 22, 2019 13.12 13.12 13.02 13.02 900 -0.22(-1.66%)
Feb 21, 2019 12.96 13.24 12.94 13.24 22,500 +0.29(+2.24%)
Feb 20, 2019 12.95 13.02 12.90 12.95 25,072 -0.05(-0.38%)
Feb 19, 2019 12.94 13.01 12.94 13.00 2,592 +0.06(+0.46%)
Feb 15, 2019 12.95 13.00 12.94 12.94 3,500 +0.00(+0.00%)
Feb 14, 2019 12.95 13.00 12.94 12.94 16,800 -0.06(-0.46%)
Feb 13, 2019 12.95 13.00 12.95 13.00 496 +0.09(+0.70%)
Feb 12, 2019 13.00 13.00 12.91 12.91 12,393 -0.09(-0.69%)
Feb 11, 2019 12.92 13.00 12.92 13.00 4,253 +0.04(+0.31%)
Feb 08, 2019 13.05 13.05 12.96 12.96 6,300 +0.05(+0.39%)
Feb 07, 2019 12.91 12.91 12.91 12.91 155 -0.05(-0.39%)
Feb 06, 2019 12.96 12.99 12.96 12.96 3,478 +0.00(+0.00%)
Feb 05, 2019 13.00 13.00 12.96 12.96 760 -0.09(-0.69%)
Feb 04, 2019 13.00 13.05 12.96 13.05 1,777 +0.00(+0.00%)
Feb 01, 2019 12.95 13.05 12.90 13.05 11,800 +0.09(+0.66%)
Jan 31, 2019 12.96 12.96 12.96 12.96 242 -0.04(-0.27%)
Jan 30, 2019 13.00 13.00 13.00 13.00 1,121 +0.02(+0.17%)
Jan 29, 2019 13.00 13.00 12.98 12.98 2,912 -0.05(-0.36%)
Jan 28, 2019 12.91 13.03 12.91 13.03 1,305 +0.03(+0.19%)
Jan 25, 2019 13.00 13.00 13.00 13.00 300 +0.00(+0.00%)
Jan 24, 2019 13.05 13.05 13.00 13.00 2,468 +0.01(+0.04%)
Jan 23, 2019 12.99 12.99 12.99 12.99 868 +0.06(+0.50%)
Jan 22, 2019 12.94 12.98 12.93 12.93 1,283 -0.02(-0.15%)
Jan 18, 2019 13.09 13.09 12.95 12.95 700 +0.00(+0.00%)
Jan 17, 2019 13.00 13.00 12.95 12.95 546 -0.05(-0.38%)
Jan 16, 2019 13.05 13.05 13.00 13.00 561 +0.00(+0.00%)
Jan 15, 2019 13.00 13.04 12.97 13.00 962 +0.04(+0.31%)
Jan 14, 2019 13.05 13.05 12.95 12.96 2,269 -0.04(-0.31%)
Jan 11, 2019 12.98 13.01 12.90 13.00 4,600 +0.00(+0.00%)
Jan 10, 2019 13.00 13.00 12.95 13.00 693 +0.04(+0.31%)
Jan 09, 2019 13.01 13.01 12.94 12.96 16,284 +0.01(+0.08%)
Jan 08, 2019 12.97 13.01 12.95 12.95 19,870 +0.00(+0.00%)
Jan 07, 2019 12.98 12.98 12.93 12.95 3,862 +0.05(+0.39%)
Jan 04, 2019 13.02 13.02 12.90 12.90 9,100 -0.10(-0.77%)
Jan 03, 2019 13.00 13.00 12.96 13.00 959 +0.02(+0.15%)
Jan 02, 2019 12.98 12.98 12.98 12.98 1,305 -0.02(-0.15%)
Dec 31, 2018 13.00 13.00 12.97 13.00 22,200 +0.00(+0.00%)
Dec 28, 2018 13.00 13.00 12.94 13.00 2,700 +0.06(+0.46%)
Dec 27, 2018 12.91 13.00 12.91 12.94 1,443 -0.02(-0.17%)
Dec 26, 2018 12.95 13.00 12.86 12.96 13,035 -0.04(-0.29%)
Dec 24, 2018 12.98 13.00 12.96 13.00 600 +0.00(+0.00%)
Dec 21, 2018 13.00 13.00 12.95 13.00 1,300 +0.00(+0.00%)
Dec 20, 2018 12.98 13.00 12.97 13.00 14,033 +0.00(+0.00%)
Dec 19, 2018 13.00 13.00 12.95 13.00 19,528 -0.04(-0.31%)
Dec 18, 2018 13.00 13.04 12.96 13.04 30,853 +0.04(+0.31%)
Dec 17, 2018 12.94 13.00 12.94 13.00 16,227 +0.08(+0.62%)
Dec 14, 2018 12.92 12.92 12.92 12.92 700 -0.08(-0.62%)
Dec 13, 2018 12.92 13.00 12.92 13.00 40,354 +0.08(+0.62%)
Dec 12, 2018 12.96 13.00 12.92 12.92 12,485 -0.03(-0.24%)
Dec 11, 2018 13.00 13.00 12.92 12.95 1,594 +0.03(+0.24%)
Dec 10, 2018 12.83 12.95 12.83 12.92 4,119 -0.08(-0.62%)
Dec 07, 2018 12.95 13.00 12.95 13.00 6,200 +0.13(+1.01%)
Dec 06, 2018 12.86 12.96 12.86 12.87 5,054 -0.01(-0.08%)
Dec 04, 2018 12.88 12.88 12.86 12.88 52,888 +0.00(+0.00%)
Dec 03, 2018 12.88 12.88 12.83 12.88 29,653 +0.05(+0.39%)
Nov 30, 2018 12.88 12.88 12.78 12.83 57,733 -0.03(-0.23%)
Nov 29, 2018 12.88 13.20 12.83 12.86 74,765 -0.15(-1.17%)
Nov 28, 2018 13.19 13.32 12.88 13.01 158,500 +5.39(+70.80%)
Nov 27, 2018 7.976 7.976 7.619 7.619 22,029 -0.38(-4.73%)
Nov 26, 2018 8.025 8.140 7.976 7.997 2,306 +0.07(+0.90%)
Nov 23, 2018 7.926 7.926 7.926 5 +0.00(+0.00%)
Nov 21, 2018 7.926 7.926 7.926 0 +0.00(+0.00%)
Nov 20, 2018 8.025 8.035 7.926 7.926 4,305 +0.15(+1.91%)
Nov 19, 2018 8.194 8.194 7.778 7.778 1,884 -0.44(-5.31%)
Nov 16, 2018 7.995 8.213 7.926 8.213 3,431 +0.19(+2.35%)
Nov 15, 2018 8.075 8.164 8.025 8.025 3,098 -0.05(-0.61%)
Nov 14, 2018 8.075 8.243 8.075 8.075 5,944 -0.11(-1.33%)
Nov 13, 2018 8.204 8.233 8.184 8.184 2,767 -0.25(-2.94%)
Nov 12, 2018 8.431 8.917 8.431 8.431 2,358 +0.43(+5.32%)
Nov 09, 2018 8.005 8.005 8.005 8.005 706 -0.91(-10.22%)
Nov 08, 2018 8.917 8.917 8.917 26 +0.00(+0.00%)
Nov 07, 2018 8.223 8.917 8.223 8.917 1,275 +0.69(+8.43%)
Nov 06, 2018 8.184 8.273 8.184 8.223 821 -0.07(-0.84%)
Nov 05, 2018 8.421 8.421 8.293 8.293 1,351 -0.59(-6.69%)
Nov 02, 2018 8.887 8.887 8.887 8.887 908 +0.55(+6.59%)
Nov 01, 2018 8.242 8.337 8.242 8.337 592 +0.06(+0.78%)
Oct 31, 2018 8.737 8.737 8.273 8.273 695 -0.02(-0.24%)
Oct 30, 2018 8.124 8.867 8.124 8.293 951 +0.06(+0.72%)
Oct 29, 2018 8.164 8.382 8.164 8.233 2,889 -0.04(-0.48%)
Oct 26, 2018 8.273 8.273 8.273 62 +0.00(+0.00%)
Oct 25, 2018 8.610 8.610 8.273 8.273 479 -0.04(-0.50%)
Oct 24, 2018 8.314 8.314 8.314 8.314 181 +0.09(+1.11%)
Oct 23, 2018 8.620 8.620 8.223 8.223 1,815 -0.20(-2.35%)
Oct 22, 2018 8.421 8.421 8.421 147 +0.00(+0.00%)
Oct 19, 2018 8.095 8.421 8.095 8.421 302 -0.24(-2.75%)
Oct 18, 2018 8.174 8.659 7.976 8.659 362 -0.06(-0.68%)
Oct 17, 2018 8.719 8.719 8.719 8.719 735 +0.00(+0.00%)
Oct 16, 2018 8.922 8.922 8.719 8.719 1,123 -0.05(-0.56%)
Oct 15, 2018 8.412 8.768 8.412 8.768 2,488 +0.00(+0.00%)
Oct 12, 2018 8.877 8.917 8.768 8.768 1,715 +0.19(+2.19%)
Oct 11, 2018 8.814 8.814 8.580 8.580 576 -0.34(-3.77%)
Oct 10, 2018 9.036 9.105 8.144 8.917 4,135 -0.14(-1.53%)
Oct 09, 2018 9.363 9.363 9.044 9.056 1,546 -0.31(-3.28%)
Oct 08, 2018 9.313 9.600 9.204 9.363 5,514 +0.61(+7.02%)
Oct 05, 2018 8.748 8.748 8.748 146 +0.00(+0.00%)
Oct 04, 2018 8.745 8.745 8.748 29 +0.00(+0.04%)
Oct 03, 2018 8.719 8.768 8.719 8.745 1,063 +0.03(+0.30%)
Oct 02, 2018 9.135 9.135 8.719 8.719 1,444 -0.40(-4.35%)
Oct 01, 2018 9.095 9.135 9.095 9.115 2,564 -0.13(-1.39%)
Sep 28, 2018 9.244 9.244 9.244 9.244 302 +0.35(+3.90%)
Sep 27, 2018 8.768 8.912 8.695 8.897 1,318 +0.23(+2.70%)
Sep 26, 2018 8.530 8.695 8.530 8.663 1,868 +0.13(+1.56%)
Sep 25, 2018 8.570 8.593 8.530 8.530 991 +0.01(+0.12%)
Sep 24, 2018 8.610 9.036 8.521 8.521 29,386 -0.04(-0.46%)
Sep 21, 2018 8.917 8.917 8.560 8.560 1,413 -0.36(-4.00%)
Sep 20, 2018 8.862 9.402 8.862 8.917 2,202 +0.00(+0.00%)
Sep 19, 2018 9.121 9.121 8.917 8.917 2,024 -0.19(-2.07%)
Sep 18, 2018 9.293 9.293 8.810 9.105 2,605 -0.30(-3.16%)
Sep 17, 2018 8.808 9.769 8.808 9.402 22,677 +0.29(+3.15%)
Sep 14, 2018 9.204 9.204 9.115 9.115 605 -0.29(-3.06%)
Sep 13, 2018 8.818 9.402 8.818 9.402 3,040 +0.75(+8.70%)
Sep 12, 2018 8.867 10.11 8.649 8.649 29,619 -0.23(-2.57%)
Sep 11, 2018 8.877 8.877 8.877 8.877 363 +0.09(+1.03%)
Sep 10, 2018 8.610 8.786 8.610 8.786 2,055 +0.56(+6.85%)
Sep 07, 2018 8.739 8.739 8.223 8.223 1,312 -0.30(-3.49%)
Sep 06, 2018 8.518 8.518 8.521 48 +0.00(+0.03%)
Sep 05, 2018 8.518 8.518 8.518 8.518 152 -0.05(-0.57%)
Sep 04, 2018 8.568 8.568 8.568 8.568 385 -0.05(-0.60%)
Aug 31, 2018 8.620 8.620 8.620 0 +0.10(+1.16%)
Aug 30, 2018 8.768 8.854 8.521 8.521 792 -0.17(-1.94%)
Aug 29, 2018 8.689 8.689 8.689 119 +0.00(+0.00%)
Aug 28, 2018 8.689 8.689 8.689 8.689 201 -0.03(-0.34%)
Aug 27, 2018 8.897 8.897 8.719 8.719 1,387 -0.18(-2.00%)
Aug 24, 2018 8.521 8.897 8.521 8.897 3,027 +0.00(+0.00%)
Aug 23, 2018 8.897 8.897 8.897 149 +0.00(+0.00%)
Aug 22, 2018 8.897 8.897 8.897 8.897 323 +0.28(+3.22%)
Aug 21, 2018 8.620 8.620 8.620 8.620 460 +0.07(+0.81%)
Aug 20, 2018 8.550 8.550 8.550 8.550 404 +0.05(+0.58%)
Aug 17, 2018 8.501 8.501 8.501 8.501 201 +0.05(+0.59%)
Aug 16, 2018 8.451 8.451 8.451 8.451 604 +0.07(+0.88%)
Aug 15, 2018 9.006 9.006 8.377 8.377 4,151 -0.14(-1.68%)
Aug 14, 2018 8.373 8.521 8.373 8.521 1,438 -0.40(-4.44%)
Aug 13, 2018 8.961 9.007 8.917 8.917 4,171 -0.05(-0.55%)
Aug 10, 2018 8.223 9.125 8.184 8.966 34,417 +0.72(+8.77%)
Aug 09, 2018 8.025 8.303 8.025 8.243 1,838 +0.22(+2.72%)
Aug 08, 2018 8.322 8.322 8.025 8.025 329 +0.08(+1.00%)
Aug 07, 2018 7.976 8.263 7.946 7.946 1,395 -0.16(-1.96%)
Aug 06, 2018 8.312 8.312 8.104 8.104 4,288 -0.06(-0.73%)
Aug 03, 2018 8.085 8.243 8.085 8.164 1,917 +0.09(+1.10%)
Aug 02, 2018 8.412 8.412 8.015 8.075 732 -0.34(-4.00%)
Aug 01, 2018 8.322 8.421 8.322 8.412 1,077 +0.26(+3.16%)
Jul 31, 2018 8.154 8.481 8.079 8.154 7,119 -0.35(-4.08%)
Jul 30, 2018 8.283 8.506 8.283 8.501 2,074 -0.13(-1.49%)
Jul 27, 2018 8.174 8.630 8.174 8.630 6,762 +0.22(+2.59%)
Jul 26, 2018 8.451 8.511 8.243 8.412 1,849 -0.09(-1.05%)
Jul 25, 2018 8.352 8.511 8.273 8.501 1,432 +0.04(+0.47%)
Jul 24, 2018 8.471 8.471 8.204 8.461 3,453 -0.02(-0.23%)
Jul 23, 2018 8.498 8.498 8.471 8.481 687 +0.01(+0.12%)
Jul 20, 2018 8.471 8.501 8.204 8.471 1,324 -0.03(-0.35%)
Jul 19, 2018 8.164 8.521 8.164 8.501 1,588 -0.01(-0.12%)
Jul 18, 2018 8.174 8.521 8.134 8.511 3,452 -0.01(-0.12%)
Jul 17, 2018 8.407 8.560 8.407 8.521 429 -0.05(-0.58%)
Jul 16, 2018 8.224 8.620 8.224 8.570 1,282 +0.14(+1.62%)
Jul 13, 2018 8.362 8.600 8.005 8.434 9,039 +0.09(+1.10%)
Jul 12, 2018 8.362 8.362 8.055 8.342 11,129 +0.00(+0.00%)
Jul 11, 2018 8.331 8.372 8.273 8.342 1,224 +0.09(+1.08%)
Jul 10, 2018 8.418 8.418 8.253 8.253 2,740 -0.02(-0.24%)
Jul 09, 2018 7.986 8.337 7.960 8.273 17,694 +0.15(+1.83%)
Jul 06, 2018 8.034 8.277 8.034 8.124 7,572 +0.04(+0.54%)
Jul 05, 2018 8.223 7.966 8.081 11,487 -0.14(-1.73%)
Jul 03, 2018 8.223 8.223 8.223 0 -0.15(-1.78%)
Jul 02, 2018 8.362 8.372 8.174 8.372 2,497 -0.11(-1.29%)
Jun 29, 2018 8.481 8.481 8.481 8.481 104 -0.03(-0.35%)
Jun 28, 2018 8.451 8.521 8.451 8.511 14,083 +0.19(+2.26%)
Jun 26, 2018 8.322 8.322 8.322 22 -0.08(-0.94%)
Jun 25, 2018 8.540 8.590 8.402 8.402 13,838 +0.13(+1.56%)
Jun 22, 2018 8.421 8.438 8.104 8.273 26,645 -0.42(-4.79%)
Jun 21, 2018 8.689 8.689 8.689 8.689 118 +0.21(+2.45%)
Jun 19, 2018 8.481 8.481 8.481 1 -0.24(-2.73%)
Jun 18, 2018 8.699 8.719 8.699 8.719 438 +0.03(+0.34%)
Jun 15, 2018 8.620 8.689 8.620 8.689 273 -0.03(-0.34%)
Jun 14, 2018 8.639 8.719 8.581 8.719 3,211 +0.00(+0.00%)
Jun 13, 2018 8.610 8.838 8.570 8.719 27,657 +0.25(+2.92%)
Jun 12, 2018 8.976 9.062 8.471 8.471 27,630 -0.49(-5.51%)
Jun 11, 2018 8.620 9.029 8.620 8.965 13,814 +0.35(+4.01%)
Jun 08, 2018 8.709 8.719 8.570 8.620 7,531 +0.02(+0.23%)
Jun 07, 2018 8.431 8.600 8.431 8.600 560 +0.15(+1.76%)
Jun 06, 2018 8.719 8.719 8.451 8.451 863 -0.37(-4.16%)
Jun 05, 2018 8.778 8.818 8.778 8.818 255 +0.10(+1.14%)
Jun 04, 2018 8.665 8.798 8.438 8.719 3,036 +0.05(+0.57%)
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.