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 (%)
Jun 29, 2007 12.37 12.37 12.27 12.34 22,923 +0.08(+0.65%)
Jun 28, 2007 12.10 12.36 12.05 12.26 12,971 +0.16(+1.32%)
Jun 27, 2007 11.57 12.23 11.53 12.10 25,424 +0.29(+2.48%)
Jun 26, 2007 11.99 12.11 11.60 11.81 13,650 -0.02(-0.15%)
Jun 25, 2007 12.25 12.38 11.78 11.83 24,582 -0.51(-4.10%)
Jun 22, 2007 12.23 12.57 11.77 12.33 60,036 +0.12(+0.94%)
Jun 21, 2007 11.07 12.22 10.95 12.22 141,373 +1.47(+13.70%)
Jun 20, 2007 10.91 11.07 10.67 10.74 33,500 -0.20(-1.86%)
Jun 19, 2007 11.06 11.08 10.70 10.95 33,726 -0.13(-1.20%)
Jun 18, 2007 11.02 11.31 11.02 11.08 30,003 -0.09(-0.79%)
Jun 15, 2007 10.95 11.25 10.95 11.17 27,184 +0.10(+0.88%)
Jun 14, 2007 11.50 11.50 10.79 11.07 60,571 -0.22(-1.96%)
Jun 13, 2007 11.01 11.38 10.85 11.29 89,560 +0.26(+2.33%)
Jun 12, 2007 11.45 11.45 10.90 11.04 56,398 -0.43(-3.71%)
Jun 11, 2007 11.79 11.92 11.17 11.46 90,513 -0.45(-3.79%)
Jun 08, 2007 11.78 12.21 11.63 11.92 18,138 +0.02(+0.15%)
Jun 07, 2007 12.16 12.44 11.59 11.90 38,764 -0.27(-2.19%)
Jun 06, 2007 12.15 12.48 11.96 12.16 22,572 -0.20(-1.65%)
Jun 05, 2007 12.18 12.48 12.13 12.37 47,305 -0.04(-0.29%)
Jun 04, 2007 12.41 12.73 12.37 12.40 68,087 -0.16(-1.27%)
Jun 01, 2007 12.70 12.93 12.47 12.56 33,973 +0.02(+0.14%)
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%)
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.