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%)
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.