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, 2012 5.925 6.237 5.888 6.105 7,958 +0.04(+0.62%)
May 30, 2012 5.793 6.143 5.774 6.067 14,767 +0.16(+2.72%)
May 29, 2012 5.784 5.907 5.784 5.907 1,607 +0.08(+1.30%)
May 24, 2012 5.831 5.831 5.831 5.831 1,058 -0.11(-1.91%)
May 23, 2012 5.892 5.944 5.850 5.944 1,375 +0.02(+0.32%)
May 22, 2012 5.907 5.925 5.907 5.925 476 +0.08(+1.44%)
May 21, 2012 5.982 6.029 5.840 5.841 6,157 -0.17(-2.81%)
May 18, 2012 6.077 6.181 5.850 6.011 10,802 -0.08(-1.24%)
May 17, 2012 6.200 6.200 6.077 6.086 4,319 -0.24(-3.73%)
May 16, 2012 6.322 6.322 6.096 6.322 581 -0.10(-1.63%)
May 15, 2012 6.341 6.502 6.067 6.426 3,597 +0.15(+2.41%)
May 14, 2012 6.218 6.275 6.152 6.275 2,645 -0.01(-0.15%)
May 11, 2012 6.332 6.455 6.237 6.284 7,853 -0.03(-0.45%)
May 10, 2012 6.058 6.511 5.867 6.313 10,065 +0.26(+4.21%)
May 09, 2012 5.840 6.058 5.840 6.058 634 -0.14(-2.29%)
May 08, 2012 6.568 6.568 6.077 6.200 3,693 -0.42(-6.28%)
May 07, 2012 6.162 6.615 6.152 6.615 1,481 +0.28(+4.48%)
May 04, 2012 6.426 6.444 6.058 6.332 2,877 -0.11(-1.76%)
May 03, 2012 6.445 6.511 6.426 6.445 5,978 -0.03(-0.44%)
May 02, 2012 6.360 6.502 6.360 6.474 3,968 +0.08(+1.18%)
May 01, 2012 6.360 6.426 6.190 6.398 2,021 +0.02(+0.30%)
Apr 30, 2012 5.954 6.398 5.954 6.379 1,977 +0.22(+3.53%)
Apr 27, 2012 5.954 6.162 5.954 6.162 4,883 +0.24(+3.99%)
Apr 26, 2012 5.925 5.925 5.925 5.925 211 -0.01(-0.16%)
Apr 25, 2012 5.935 5.935 5.935 5.935 423 -0.05(-0.79%)
Apr 24, 2012 6.096 6.143 5.967 5.982 1,712 -0.21(-3.36%)
Apr 23, 2012 6.011 6.294 5.907 6.190 9,823 +0.14(+2.34%)
Apr 20, 2012 6.190 6.209 6.048 6.048 2,265 -0.21(-3.40%)
Apr 19, 2012 6.181 6.568 6.001 6.261 4,550 +0.26(+4.32%)
Apr 18, 2012 5.869 6.002 5.869 6.002 848 +0.01(+0.17%)
Apr 17, 2012 5.954 6.048 5.878 5.992 11,718 -0.01(-0.16%)
Apr 16, 2012 5.935 6.048 5.935 6.001 6,243 -0.14(-2.31%)
Apr 12, 2012 6.313 6.143 6.143 6.143 1,375 +0.31(+5.35%)
Apr 11, 2012 6.105 6.105 5.831 5.831 2,268 -0.09(-1.59%)
Apr 10, 2012 6.001 6.001 5.925 5.925 2,010 -0.03(-0.48%)
Apr 09, 2012 5.793 5.954 5.793 5.954 4,475 +0.06(+0.96%)
Apr 05, 2012 6.077 6.187 5.878 5.897 2,327 +0.04(+0.65%)
Apr 04, 2012 5.897 6.001 5.859 5.859 4,338 -0.09(-1.59%)
Apr 03, 2012 6.105 6.132 5.840 5.954 16,725 -0.05(-0.79%)
Apr 02, 2012 6.029 6.190 5.925 6.001 12,168 +0.02(+0.32%)
Mar 30, 2012 6.067 6.228 5.954 5.982 8,120 -0.16(-2.60%)
Mar 29, 2012 6.559 6.559 6.039 6.142 9,367 -0.41(-6.22%)
Mar 27, 2012 6.530 6.549 6.549 6.549 211 +0.02(+0.29%)
Mar 26, 2012 6.568 6.587 6.521 6.530 3,173 -0.14(-2.12%)
Mar 23, 2012 6.596 6.710 6.521 6.672 8,711 +0.09(+1.44%)
Mar 21, 2012 6.530 6.578 6.578 6.578 1,058 +0.06(+0.87%)
Mar 20, 2012 6.521 6.646 6.521 6.521 862 -0.05(-0.72%)
Mar 19, 2012 6.521 6.568 6.521 6.568 1,058 +0.05(+0.72%)
Mar 16, 2012 6.521 6.521 6.521 6.521 634 -0.03(-0.43%)
Mar 15, 2012 6.521 6.700 6.521 6.549 3,597 -0.07(-1.00%)
Mar 14, 2012 6.615 6.653 6.615 6.615 4,655 +0.00(+0.00%)
Mar 13, 2012 6.587 6.625 6.559 6.615 3,386 -0.00(-0.00%)
Mar 09, 2012 6.615 6.615 6.615 6.615 0 -0.10(-1.42%)
Mar 08, 2012 6.672 6.767 6.663 6.711 3,650 +0.05(+0.72%)
Mar 06, 2012 6.483 6.663 6.663 6.663 4,761 +0.09(+1.44%)
Mar 05, 2012 6.474 6.653 6.474 6.568 6,970 -0.05(-0.71%)
Mar 02, 2012 6.738 6.833 6.615 6.615 1,216 -0.08(-1.13%)
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.