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 30, 2014 8.193 8.096 8.096 8.096 1,237 -0.09(-1.07%)
May 29, 2014 8.096 8.290 8.096 8.184 1,340 +0.00(+0.00%)
May 28, 2014 8.184 8.184 8.184 8.184 309 -0.08(-0.94%)
May 27, 2014 8.242 8.290 8.068 8.261 2,827 -0.04(-0.47%)
May 23, 2014 8.271 8.300 8.300 8.300 1,856 +0.01(+0.12%)
May 20, 2014 8.290 8.290 8.290 8.290 0 -0.04(-0.47%)
May 19, 2014 8.290 8.329 8.290 8.329 1,070 +0.19(+2.38%)
May 15, 2014 8.135 8.135 8.135 8.135 34 -0.10(-1.18%)
May 14, 2014 8.145 8.242 7.999 8.232 2,887 -0.15(-1.74%)
May 12, 2014 7.902 8.378 8.378 8.378 8,766 +0.31(+3.85%)
May 09, 2014 8.135 8.135 8.067 8.067 418 +0.07(+0.85%)
May 08, 2014 8.135 8.213 7.951 7.999 4,774 +0.05(+0.61%)
May 07, 2014 7.961 8.242 7.767 7.951 3,676 -0.11(-1.32%)
May 06, 2014 8.028 8.067 8.019 8.058 1,452 +0.19(+2.47%)
May 05, 2014 7.951 8.075 7.864 7.864 6,037 -0.26(-3.22%)
May 02, 2014 7.902 8.135 7.776 8.125 4,822 +0.35(+4.49%)
May 01, 2014 8.067 8.242 7.524 7.776 13,065 -0.30(-3.72%)
Apr 30, 2014 8.356 8.557 8.077 8.077 4,832 -0.14(-1.65%)
Apr 29, 2014 7.670 8.639 7.670 8.213 6,058 +0.36(+4.57%)
Apr 28, 2014 7.787 8.029 7.787 7.854 3,238 -0.09(-1.10%)
Apr 25, 2014 7.835 8.319 7.815 7.941 7,066 +0.07(+0.86%)
Apr 24, 2014 7.738 7.965 7.738 7.873 12,871 +0.02(+0.25%)
Apr 23, 2014 7.999 7.999 7.854 7.854 1,546 -0.34(-4.14%)
Apr 22, 2014 8.193 8.339 8.096 8.193 3,517 -0.04(-0.47%)
Apr 21, 2014 8.184 8.290 7.999 8.232 5,810 +0.00(+0.00%)
Apr 17, 2014 7.951 8.232 8.232 8.232 28,980 +0.24(+3.03%)
Apr 16, 2014 8.135 8.174 7.990 7.990 2,664 +0.02(+0.24%)
Apr 15, 2014 7.970 7.970 7.970 7.970 130 +0.06(+0.74%)
Apr 14, 2014 8.271 8.271 7.704 7.912 43,095 -0.35(-4.23%)
Apr 11, 2014 8.300 8.311 8.261 8.261 1,400 +0.03(+0.35%)
Apr 10, 2014 8.310 8.310 8.232 8.232 342 -0.17(-2.08%)
Apr 09, 2014 8.399 8.407 8.290 8.407 2,573 -0.02(-0.23%)
Apr 08, 2014 8.232 8.542 8.232 8.426 6,541 +0.06(+0.70%)
Apr 07, 2014 8.368 8.368 8.368 8.368 313 -0.06(-0.69%)
Apr 04, 2014 8.765 8.824 8.426 8.426 7,978 -0.47(-5.23%)
Apr 03, 2014 8.620 8.891 8.348 8.891 3,171 +0.25(+2.92%)
Apr 02, 2014 8.552 8.727 8.543 8.639 1,650 -0.08(-0.89%)
Apr 01, 2014 8.824 8.824 8.475 8.717 7,452 -0.23(-2.60%)
Mar 31, 2014 9.454 9.890 8.803 8.950 47,439 -0.48(-5.14%)
Mar 28, 2014 9.294 9.434 9.056 9.434 5,192 +0.08(+0.83%)
Mar 27, 2014 9.367 9.376 9.129 9.357 1,992 +0.18(+2.01%)
Mar 26, 2014 9.076 9.299 9.076 9.173 5,506 +0.22(+2.49%)
Mar 25, 2014 9.133 9.133 8.950 8.950 3,164 +0.05(+0.54%)
Mar 24, 2014 8.901 8.901 8.901 8.901 294 -0.02(-0.22%)
Mar 21, 2014 8.746 9.299 8.746 8.921 12,206 +0.02(+0.22%)
Mar 20, 2014 9.000 9.105 8.862 8.901 2,754 -0.18(-2.03%)
Mar 19, 2014 9.405 9.405 8.921 9.085 2,460 -0.08(-0.85%)
Mar 18, 2014 8.891 9.444 8.843 9.163 4,379 +0.03(+0.32%)
Mar 17, 2014 9.047 9.454 8.979 9.134 6,587 +0.20(+2.28%)
Mar 14, 2014 8.930 9.405 8.852 8.930 10,165 -0.05(-0.54%)
Mar 13, 2014 9.308 9.308 8.979 8.979 1,695 -0.42(-4.44%)
Mar 12, 2014 9.018 9.444 8.659 9.396 4,845 +0.18(+2.00%)
Mar 11, 2014 9.308 9.308 8.862 9.211 3,506 -0.14(-1.45%)
Mar 10, 2014 9.066 9.454 8.945 9.347 6,882 +0.21(+2.34%)
Mar 07, 2014 9.114 9.134 8.649 9.134 8,052 -0.16(-1.67%)
Mar 06, 2014 9.124 9.425 8.843 9.289 8,904 +0.05(+0.52%)
Mar 05, 2014 8.746 9.284 8.736 9.241 6,475 +0.43(+4.84%)
Mar 04, 2014 8.581 9.192 8.581 8.814 12,838 -0.16(-1.84%)
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.