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, 2007 12.85 12.97 12.41 12.54 73,773 -0.45(-3.47%)
May 30, 2007 13.06 13.27 12.67 13.00 72,047 -0.15(-1.16%)
May 29, 2007 13.20 13.30 12.63 13.15 225,595 +0.90(+7.39%)
May 25, 2007 12.85 12.99 12.02 12.24 112,233 -0.46(-3.63%)
May 24, 2007 12.45 12.80 12.45 12.70 164,640 +0.04(+0.35%)
May 23, 2007 10.94 13.25 10.74 12.66 502,926 +2.24(+21.53%)
May 22, 2007 8.998 10.62 8.998 10.42 611,857 +1.38(+15.31%)
May 21, 2007 9.087 9.140 8.866 9.034 200,727 +0.25(+2.83%)
May 18, 2007 9.061 9.061 8.626 8.786 283,453 -0.12(-1.39%)
May 17, 2007 9.912 9.912 8.830 8.910 622,020 -0.69(-7.20%)
May 16, 2007 11.53 11.70 9.424 9.601 872,592 -4.65(-32.61%)
May 15, 2007 14.34 14.67 14.25 14.25 15,340 +0.13(+0.94%)
May 14, 2007 13.54 14.50 13.54 14.11 17,430 +0.32(+2.31%)
May 11, 2007 13.82 14.26 13.51 13.79 25,281 -0.29(-2.08%)
May 10, 2007 14.26 14.26 13.92 14.09 24,361 -0.09(-0.63%)
May 09, 2007 14.07 14.22 13.81 14.18 20,519 +0.17(+1.20%)
May 08, 2007 14.18 14.18 13.92 14.01 17,361 -0.17(-1.19%)
May 07, 2007 13.98 14.21 13.98 14.18 26,247 +0.20(+1.46%)
May 04, 2007 14.14 14.18 13.87 13.97 32,378 -0.21(-1.50%)
May 03, 2007 14.11 14.65 13.92 14.18 83,407 +0.00(+0.00%)
May 02, 2007 13.68 14.34 13.41 14.18 109,370 +0.22(+1.59%)
May 01, 2007 15.96 15.96 13.85 13.96 99,099 -2.15(-13.32%)
Apr 30, 2007 16.08 16.45 15.98 16.11 36,128 -0.50(-2.99%)
Apr 27, 2007 16.82 16.82 16.38 16.61 12,235 -0.11(-0.64%)
Apr 26, 2007 16.29 16.76 16.06 16.71 34,166 +0.31(+1.89%)
Apr 25, 2007 16.60 16.60 16.29 16.40 15,132 -0.50(-2.94%)
Apr 24, 2007 16.76 17.01 16.32 16.90 30,211 -0.10(-0.57%)
Apr 23, 2007 16.84 17.00 16.53 17.00 20,364 +0.01(+0.05%)
Apr 20, 2007 17.11 17.13 16.92 16.99 16,700 -0.31(-1.79%)
Apr 19, 2007 16.93 17.76 16.93 17.30 14,909 +0.08(+0.46%)
Apr 18, 2007 16.94 17.41 16.94 17.22 5,734 +0.24(+1.41%)
Apr 17, 2007 16.50 17.42 16.49 16.98 50,625 +0.18(+1.06%)
Apr 16, 2007 17.32 17.47 16.00 16.80 157,376 -1.37(-7.56%)
Apr 13, 2007 17.77 18.25 17.72 18.17 11,121 +0.27(+1.54%)
Apr 12, 2007 17.99 17.99 17.59 17.90 16,327 +0.02(+0.10%)
Apr 11, 2007 18.03 18.04 17.77 17.88 22,595 -0.15(-0.84%)
Apr 10, 2007 18.17 18.17 17.87 18.03 11,149 +0.17(+0.94%)
Apr 09, 2007 18.17 18.17 17.71 17.86 39,501 +0.07(+0.40%)
Apr 05, 2007 17.18 18.06 16.84 17.79 89,385 +0.72(+4.21%)
Apr 04, 2007 16.85 17.38 16.85 17.07 25,963 +0.41(+2.45%)
Apr 03, 2007 16.28 16.67 16.25 16.67 49,931 +0.51(+3.13%)
Apr 02, 2007 16.27 16.59 16.05 16.16 32,090 -0.02(-0.11%)
Mar 30, 2007 15.43 16.21 15.08 16.18 72,849 +0.88(+5.74%)
Mar 29, 2007 16.14 16.18 14.37 15.30 138,644 -0.74(-4.64%)
Mar 28, 2007 17.29 17.29 13.39 16.05 182,121 -2.23(-12.18%)
Mar 27, 2007 18.48 18.89 18.00 18.27 68,688 +0.04(+0.19%)
Mar 26, 2007 18.10 18.24 17.76 18.24 32,967 +0.51(+2.85%)
Mar 23, 2007 17.82 18.07 17.65 17.73 23,471 -0.06(-0.35%)
Mar 22, 2007 18.07 18.07 17.79 17.79 6,395 +0.04(+0.20%)
Mar 21, 2007 17.73 17.93 17.64 17.76 6,212 -0.06(-0.35%)
Mar 20, 2007 18.17 18.17 17.73 17.82 23,061 -0.03(-0.15%)
Mar 19, 2007 17.82 18.17 17.82 17.85 13,778 +0.20(+1.11%)
Mar 16, 2007 17.46 17.91 17.39 17.65 10,551 +0.18(+1.01%)
Mar 15, 2007 17.50 17.50 17.30 17.47 11,963 +0.00(+0.00%)
Mar 14, 2007 17.73 17.73 16.95 17.47 26,068 -0.26(-1.45%)
Mar 13, 2007 17.91 18.74 17.60 17.73 39,564 -0.18(-0.99%)
Mar 12, 2007 18.14 18.18 17.56 17.91 31,505 -0.13(-0.74%)
Mar 09, 2007 17.86 18.26 17.69 18.04 25,753 +0.41(+2.31%)
Mar 08, 2007 17.79 17.79 17.29 17.63 22,664 +0.13(+0.76%)
Mar 07, 2007 17.73 17.78 17.38 17.50 17,515 -0.05(-0.30%)
Mar 06, 2007 17.69 17.69 17.21 17.55 22,682 +0.28(+1.64%)
Mar 05, 2007 16.61 17.29 16.54 17.27 12,694 +0.38(+2.26%)
Mar 02, 2007 16.63 17.01 16.63 16.89 14,212 +0.04(+0.21%)
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.